Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00490000 | 2024-04-19 12:16PM EDT | 2024-04-19 | 66.29 | 64.70 | 69.00 | -54.98 | -45.34% | 30 | 552 | 167.53% |
| NFLX240426C00490000 | 2024-04-18 12:18PM EDT | 2024-04-26 | 128.12 | 66.65 | 69.90 | 0.00 | - | 1 | 14 | 50.98% |
| NFLX240517C00490000 | 2024-04-19 9:59AM EDT | 2024-05-17 | 85.00 | 70.35 | 72.65 | -42.00 | -33.07% | 13 | 351 | 44.28% |
| NFLX240621C00490000 | 2024-04-19 12:53PM EDT | 2024-06-21 | 78.29 | 76.10 | 78.95 | -49.13 | -38.56% | 4 | 663 | 40.50% |
| NFLX240719C00490000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 135.99 | 84.60 | 87.05 | 0.00 | - | 2 | 5 | 43.51% |
| NFLX240920C00490000 | 2024-04-19 12:35PM EDT | 2024-09-20 | 94.41 | 95.55 | 97.35 | -53.49 | -36.17% | 8 | 516 | 42.29% |
| NFLX241220C00490000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 114.42 | 111.45 | 113.45 | -53.26 | -31.76% | 10 | 16 | 43.92% |
| NFLX250117C00490000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 118.65 | 116.05 | 118.50 | -43.57 | -26.86% | 10 | 334 | 44.64% |
| NFLX250620C00490000 | 2024-04-19 10:38AM EDT | 2025-06-20 | 147.15 | 137.55 | 143.60 | -38.85 | -20.89% | 3 | 60 | 47.60% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 159.45 | 163.20 | 0.00 | - | 1 | 121 | 47.64% |
| NFLX260116C00490000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 163.39 | 161.40 | 167.65 | -54.76 | -25.10% | 12 | 52 | 48.32% |
| NFLX261218C00490000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 244.00 | 190.20 | 199.65 | 0.00 | - | 1 | 17 | 49.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00490000 | 2024-04-19 12:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.91 | -98.91% | 474 | 3,616 | 82.81% |
| NFLX240426P00490000 | 2024-04-19 12:54PM EDT | 2024-04-26 | 0.29 | 0.30 | 0.34 | -1.05 | -78.36% | 497 | 472 | 44.82% |
| NFLX240503P00490000 | 2024-04-19 11:57AM EDT | 2024-05-03 | 0.80 | 0.51 | 1.03 | -1.10 | -57.89% | 49 | 182 | 40.25% |
| NFLX240510P00490000 | 2024-04-19 11:40AM EDT | 2024-05-10 | 1.50 | 0.79 | 1.88 | -0.80 | -34.78% | 8 | 182 | 38.17% |
| NFLX240517P00490000 | 2024-04-19 12:44PM EDT | 2024-05-17 | 2.35 | 2.26 | 2.37 | -0.55 | -18.97% | 512 | 965 | 35.29% |
| NFLX240524P00490000 | 2024-04-19 10:43AM EDT | 2024-05-24 | 2.32 | 2.58 | 3.15 | -0.78 | -25.16% | 10 | 2 | 34.27% |
| NFLX240621P00490000 | 2024-04-19 12:45PM EDT | 2024-06-21 | 6.05 | 5.90 | 6.15 | +0.92 | +17.93% | 174 | 539 | 31.85% |
| NFLX240719P00490000 | 2024-04-19 12:45PM EDT | 2024-07-19 | 12.05 | 11.80 | 12.05 | +3.83 | +46.59% | 81 | 41 | 34.65% |
| NFLX240920P00490000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 18.00 | 18.10 | 18.45 | +4.48 | +33.14% | 24 | 108 | 32.63% |
| NFLX241220P00490000 | 2024-04-19 12:28PM EDT | 2024-12-20 | 27.90 | 27.95 | 28.50 | +5.64 | +25.34% | 4 | 92 | 32.74% |
| NFLX250117P00490000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 31.00 | 30.80 | 31.40 | +6.88 | +28.52% | 21 | 1,141 | 32.83% |
| NFLX250620P00490000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 36.00 | 42.70 | 45.95 | 0.00 | - | 118 | 189 | 33.36% |
| NFLX251219P00490000 | 2024-03-27 3:44PM EDT | 2025-12-19 | 48.70 | 53.95 | 59.45 | 0.00 | - | 3 | 80 | 33.34% |
| NFLX260116P00490000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 48.07 | 56.40 | 59.20 | 0.00 | - | 2 | 92 | 32.50% |
| NFLX261218P00490000 | 2024-04-19 11:48AM EDT | 2026-12-18 | 70.34 | 68.80 | 74.90 | +5.84 | +9.05% | 12 | 30 | 31.23% |
© 2024 Yahoo. All rights reserved.