Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:480.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00480000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 83.65 | 92.35 | 96.05 | -46.31 | -35.63% | 13 | 547 | 238.62% |
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 139.40 | 91.05 | 95.20 | 0.00 | - | 50 | 50 | 73.71% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 91.80 | 95.85 | 0.00 | - | 2 | 2 | 59.14% |
| NFLX240517C00480000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 133.69 | 93.85 | 97.60 | 0.00 | - | 7 | 152 | 50.43% |
| NFLX240621C00480000 | 2024-04-19 9:50AM EDT | 2024-06-21 | 91.00 | 98.80 | 102.75 | -49.02 | -35.01% | 2 | 1,235 | 47.69% |
| NFLX240719C00480000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 97.70 | 105.65 | 108.65 | -47.88 | -32.89% | 5 | 15 | 47.57% |
| NFLX240920C00480000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 114.36 | 113.75 | 118.35 | -50.24 | -30.52% | 1 | 165 | 45.56% |
| NFLX241220C00480000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 121.27 | 131.60 | 134.85 | -48.33 | -28.50% | 10 | 82 | 47.30% |
| NFLX250117C00480000 | 2024-04-19 9:53AM EDT | 2025-01-17 | 133.10 | 132.80 | 137.10 | -39.55 | -22.91% | 1 | 932 | 46.22% |
| NFLX250620C00480000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 149.02 | 156.35 | 161.35 | -44.58 | -23.03% | 2 | 95 | 48.81% |
| NFLX251219C00480000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 180.85 | 175.15 | 183.50 | -38.55 | -17.57% | 5 | 103 | 49.83% |
| NFLX260116C00480000 | 2024-04-15 11:32AM EDT | 2026-01-16 | 224.35 | 178.00 | 186.95 | 0.00 | - | 9 | 137 | 50.09% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 208.00 | 217.00 | 0.00 | - | 1 | 20 | 50.24% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00480000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 351 | 1,564 | 103.13% |
| NFLX240426P00480000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 0.12 | 0.12 | 0.16 | -0.87 | -86.14% | 200 | 497 | 51.17% |
| NFLX240503P00480000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 1.41 | 0.06 | 0.82 | 0.00 | - | 15 | 130 | 49.05% |
| NFLX240510P00480000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 2.00 | 0.35 | 1.00 | 0.00 | - | 3 | 25 | 42.05% |
| NFLX240517P00480000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 1.03 | 0.96 | 1.04 | -1.36 | -57.63% | 104 | 310 | 36.91% |
| NFLX240621P00480000 | 2024-04-19 10:05AM EDT | 2024-06-21 | 3.15 | 3.10 | 3.25 | -0.95 | -23.17% | 60 | 735 | 32.27% |
| NFLX240719P00480000 | 2024-04-19 9:33AM EDT | 2024-07-19 | 7.90 | 7.20 | 7.45 | +0.44 | +5.90% | 21 | 45 | 34.60% |
| NFLX240920P00480000 | 2024-04-19 9:44AM EDT | 2024-09-20 | 14.90 | 12.80 | 13.20 | +3.10 | +26.27% | 3 | 217 | 33.04% |
| NFLX241220P00480000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 24.30 | 21.50 | 22.10 | +4.30 | +21.50% | 1 | 143 | 33.02% |
| NFLX250117P00480000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 27.00 | 23.95 | 24.55 | +5.50 | +25.58% | 5 | 689 | 32.95% |
| NFLX250620P00480000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 33.60 | 34.90 | 38.70 | 0.00 | - | 80 | 480 | 33.71% |
| NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 41.00 | 50.00 | 0.00 | - | 10 | 39 | 32.95% |
| NFLX260116P00480000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 52.00 | 47.50 | 52.55 | +7.90 | +17.91% | 1 | 99 | 33.24% |
| NFLX261218P00480000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 58.58 | 61.00 | 68.20 | 0.00 | - | 3 | 21 | 31.96% |
© 2024 Yahoo. All rights reserved.