Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00360000 | 2024-04-12 3:55PM EDT | 2024-04-19 | 263.10 | 252.35 | 256.55 | 0.00 | - | 2 | 4 | 342.58% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 112.95% |
| NFLX240621C00360000 | 2024-04-16 11:02AM EDT | 2024-06-21 | 265.80 | 256.55 | 259.60 | 0.00 | - | 35 | 403 | 82.39% |
| NFLX240920C00360000 | 2024-03-22 3:00PM EDT | 2024-09-20 | 277.95 | 261.90 | 266.20 | 0.00 | - | 1 | 40 | 65.92% |
| NFLX241220C00360000 | 2024-04-15 2:28PM EDT | 2024-12-20 | 264.63 | 268.60 | 273.60 | 0.00 | - | 1 | 5 | 61.39% |
| NFLX250117C00360000 | 2024-04-09 1:47PM EDT | 2025-01-17 | 280.07 | 270.30 | 279.00 | 0.00 | - | 10 | 320 | 61.99% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 283.25 | 292.00 | 0.00 | - | 1 | 21 | 59.65% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 43.79% |
| NFLX260116C00360000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 301.10 | 298.00 | 306.00 | +5.10 | +1.72% | 2 | 66 | 57.12% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 320.00 | 330.00 | 0.00 | - | 1 | 7 | 56.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00360000 | 2024-04-17 10:23AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 566 | 206.25% |
| NFLX240426P00360000 | 2024-04-16 11:07AM EDT | 2024-04-26 | 0.06 | 0.01 | 0.14 | 0.00 | - | 10 | 23 | 122.46% |
| NFLX240517P00360000 | 2024-04-16 10:25AM EDT | 2024-05-17 | 0.15 | 0.07 | 0.23 | 0.00 | - | 1 | 141 | 72.07% |
| NFLX240621P00360000 | 2024-04-17 3:07PM EDT | 2024-06-21 | 0.55 | 0.41 | 0.63 | +0.04 | +7.84% | 1 | 862 | 56.96% |
| NFLX240719P00360000 | 2024-04-16 3:58PM EDT | 2024-07-19 | 1.15 | 0.96 | 1.26 | 0.00 | - | 1 | 17 | 53.25% |
| NFLX240920P00360000 | 2024-04-02 12:21PM EDT | 2024-09-20 | 2.52 | 2.07 | 2.35 | 0.00 | - | 1 | 295 | 46.83% |
| NFLX241220P00360000 | 2024-04-17 10:53AM EDT | 2024-12-20 | 4.80 | 4.45 | 5.20 | +0.29 | +6.43% | 5 | 40 | 43.94% |
| NFLX250117P00360000 | 2024-04-17 1:13PM EDT | 2025-01-17 | 5.80 | 5.30 | 6.15 | +0.05 | +0.87% | 1 | 1,309 | 43.34% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 10.55 | 11.50 | 0.00 | - | 1 | 329 | 40.98% |
| NFLX251219P00360000 | 2024-03-22 1:30PM EDT | 2025-12-19 | 16.90 | 15.55 | 18.10 | 0.00 | - | 1 | 71 | 39.57% |
| NFLX260116P00360000 | 2024-04-15 9:55AM EDT | 2026-01-16 | 16.42 | 15.75 | 18.25 | 0.00 | - | 1 | 157 | 38.80% |
| NFLX261218P00360000 | 2024-03-05 11:14AM EDT | 2026-12-18 | 30.55 | 22.55 | 28.65 | 0.00 | - | 4 | 18 | 36.99% |
© 2024 Yahoo. All rights reserved.