Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00390000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 219.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 2024-04-26 | 230.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240510C00390000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 246.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00390000 | 2024-04-15 12:31PM EDT | 2024-05-17 | 228.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 132.08% |
| NFLX240719C00390000 | 2024-03-15 3:55PM EDT | 2024-07-19 | 226.19 | 238.70 | 241.65 | 0.00 | - | 1 | 14 | 92.13% |
| NFLX240920C00390000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 239.86 | 244.00 | 246.75 | 0.00 | - | 1 | 32 | 77.46% |
| NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 63.38% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 54.47% |
| NFLX260116C00390000 | 2024-04-09 1:58PM EDT | 2026-01-16 | 283.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00390000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 124.02% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240517P00390000 | 2024-04-18 3:46PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524P00390000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00390000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240719P00390000 | 2024-04-11 3:02PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240920P00390000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00390000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX250117P00390000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 8.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NFLX250620P00390000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NFLX261218P00390000 | 2024-04-04 1:08PM EDT | 2026-12-18 | 33.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.