Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00610000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 1.56% |
| NFLX240426C00610000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 28.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| NFLX240503C00610000 | 2024-04-15 3:57PM EDT | 2024-05-03 | 30.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| NFLX240510C00610000 | 2024-04-15 3:30PM EDT | 2024-05-10 | 31.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| NFLX240517C00610000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 34.75 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.39% |
| NFLX240524C00610000 | 2024-04-15 2:18PM EDT | 2024-05-24 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NFLX240621C00610000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 42.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| NFLX240719C00610000 | 2024-04-15 2:45PM EDT | 2024-07-19 | 52.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NFLX240920C00610000 | 2024-04-15 2:29PM EDT | 2024-09-20 | 64.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NFLX241220C00610000 | 2024-04-15 2:54PM EDT | 2024-12-20 | 83.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX250117C00610000 | 2024-04-15 2:18PM EDT | 2025-01-17 | 88.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NFLX250321C00610000 | 2024-04-15 10:53AM EDT | 2025-03-21 | 109.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NFLX250620C00610000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 118.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NFLX251219C00610000 | 2024-03-27 11:30AM EDT | 2025-12-19 | 146.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| NFLX260116C00610000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 141.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| NFLX261218C00610000 | 2024-04-15 1:38PM EDT | 2026-12-18 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00610000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 27.18 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| NFLX240426P00610000 | 2024-04-15 3:00PM EDT | 2024-04-26 | 30.32 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NFLX240503P00610000 | 2024-04-15 1:53PM EDT | 2024-05-03 | 31.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240510P00610000 | 2024-04-15 11:55AM EDT | 2024-05-10 | 26.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240517P00610000 | 2024-04-15 3:45PM EDT | 2024-05-17 | 35.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NFLX240524P00610000 | 2024-04-15 3:58PM EDT | 2024-05-24 | 35.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621P00610000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 40.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| NFLX240719P00610000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920P00610000 | 2024-04-15 2:10PM EDT | 2024-09-20 | 55.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00610000 | 2024-04-15 2:32PM EDT | 2024-12-20 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00610000 | 2024-04-12 11:32AM EDT | 2025-01-17 | 62.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250620P00610000 | 2024-04-15 2:53PM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00610000 | 2024-04-15 11:09AM EDT | 2025-12-19 | 91.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116P00610000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 97.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX261218P00610000 | 2024-04-04 10:44AM EDT | 2026-12-18 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.