Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00455000 | 2024-04-19 2:37PM EDT | 2024-04-19 | 100.27 | 98.70 | 102.60 | -59.86 | -37.38% | 5 | 43 | 201.56% |
| NFLX240426C00455000 | 2024-04-05 3:32PM EDT | 2024-04-26 | 183.05 | 99.25 | 103.20 | 0.00 | - | 6 | 6 | 80.52% |
| NFLX240503C00455000 | 2024-04-08 2:11PM EDT | 2024-05-03 | 178.13 | 99.60 | 103.75 | 0.00 | - | 2 | 1 | 62.85% |
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 2024-05-17 | 181.94 | 101.00 | 105.15 | 0.00 | - | 2 | 19 | 52.28% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 164.72 | 102.05 | 107.25 | 0.00 | - | 6 | 7 | 55.22% |
| NFLX240621C00455000 | 2024-04-09 12:36PM EDT | 2024-06-21 | 172.96 | 106.00 | 108.55 | 0.00 | - | 1 | 72 | 47.87% |
| NFLX240719C00455000 | 2024-04-18 2:35PM EDT | 2024-07-19 | 163.22 | 112.00 | 114.55 | 0.00 | - | 1 | 10 | 48.88% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 121.55 | 123.35 | 0.00 | - | 2 | 4 | 46.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00455000 | 2024-04-19 10:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 23 | 431 | 118.75% |
| NFLX240426P00455000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.34 | -0.46 | -80.70% | 231 | 70 | 58.89% |
| NFLX240503P00455000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 0.18 | 0.12 | 0.85 | -0.62 | -77.50% | 1 | 31 | 50.10% |
| NFLX240517P00455000 | 2024-04-19 3:10PM EDT | 2024-05-17 | 0.81 | 0.80 | 0.88 | -0.54 | -40.00% | 31 | 505 | 39.94% |
| NFLX240621P00455000 | 2024-04-19 11:34AM EDT | 2024-06-21 | 2.69 | 2.60 | 2.73 | -0.06 | -2.18% | 15 | 149 | 34.28% |
| NFLX240719P00455000 | 2024-04-19 2:04PM EDT | 2024-07-19 | 5.90 | 6.35 | 6.65 | +0.75 | +14.56% | 1 | 69 | 36.78% |
| NFLX240920P00455000 | 2024-04-19 9:44AM EDT | 2024-09-20 | 10.10 | 11.10 | 11.55 | +2.41 | +31.34% | 3 | 107 | 34.40% |
© 2024 Yahoo. All rights reserved.