Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00650000 | 2024-04-19 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -11.44 | -99.91% | 1,196 | 3,291 | 93.75% |
| NFLX240426C00650000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.17 | -14.88 | -99.20% | 1,790 | 988 | 47.07% |
| NFLX240503C00650000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.41 | 0.35 | 0.56 | -16.34 | -97.55% | 133 | 232 | 41.11% |
| NFLX240510C00650000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.75 | 0.58 | 1.18 | -17.64 | -95.92% | 124 | 128 | 38.95% |
| NFLX240517C00650000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 1.30 | 1.19 | 1.36 | -19.80 | -93.62% | 2,165 | 1,338 | 34.92% |
| NFLX240524C00650000 | 2024-04-19 1:00PM EDT | 2024-05-24 | 1.93 | 1.53 | 2.44 | -19.07 | -90.81% | 37 | 47 | 35.77% |
| NFLX240531C00650000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 2.52 | 2.05 | 2.46 | -20.63 | -89.77% | 53 | 10 | 32.79% |
| NFLX240621C00650000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.57 | 4.40 | 4.70 | -22.78 | -83.29% | 469 | 575 | 31.98% |
| NFLX240719C00650000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 10.93 | 11.15 | 11.75 | -26.57 | -70.85% | 142 | 803 | 36.41% |
| NFLX240920C00650000 | 2024-04-19 3:42PM EDT | 2024-09-20 | 20.37 | 20.10 | 20.80 | -29.45 | -59.11% | 215 | 285 | 35.85% |
| NFLX241220C00650000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 36.75 | 35.85 | 37.10 | -29.95 | -44.90% | 28 | 712 | 38.36% |
| NFLX250117C00650000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 41.30 | 40.50 | 43.40 | -31.46 | -43.24% | 39 | 717 | 39.80% |
| NFLX250321C00650000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 52.00 | 47.95 | 52.80 | -31.00 | -37.35% | 1 | 30 | 40.44% |
| NFLX250620C00650000 | 2024-04-19 12:33PM EDT | 2025-06-20 | 64.40 | 62.10 | 66.55 | -33.20 | -34.02% | 1 | 485 | 41.70% |
| NFLX251219C00650000 | 2024-04-19 9:41AM EDT | 2025-12-19 | 92.00 | 85.05 | 89.70 | -47.10 | -33.86% | 1 | 36 | 43.03% |
| NFLX260116C00650000 | 2024-04-19 12:53PM EDT | 2026-01-16 | 92.20 | 89.05 | 93.45 | -36.90 | -28.58% | 3 | 37 | 43.36% |
| NFLX261218C00650000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 124.00 | 120.80 | 128.75 | -40.38 | -24.57% | 17 | 104 | 44.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00650000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 94.70 | 92.40 | 96.90 | +45.33 | +91.82% | 53 | 151 | 203.32% |
| NFLX240426P00650000 | 2024-04-19 2:46PM EDT | 2024-04-26 | 95.71 | 92.50 | 96.50 | +42.64 | +80.35% | 16 | 29 | 68.29% |
| NFLX240503P00650000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 79.07 | 92.35 | 96.90 | +23.44 | +42.14% | 10 | 44 | 52.50% |
| NFLX240510P00650000 | 2024-04-19 9:38AM EDT | 2024-05-10 | 91.08 | 92.70 | 96.50 | +35.08 | +62.64% | 13 | 40 | 41.20% |
| NFLX240517P00650000 | 2024-04-19 12:29PM EDT | 2024-05-17 | 93.30 | 92.50 | 97.10 | +34.89 | +59.73% | 57 | 118 | 38.64% |
| NFLX240524P00650000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 60.40 | 91.95 | 99.65 | 0.00 | - | 3 | 2 | 42.63% |
| NFLX240621P00650000 | 2024-04-19 10:45AM EDT | 2024-06-21 | 83.85 | 94.05 | 97.20 | +22.28 | +36.19% | 9 | 58 | 26.31% |
| NFLX240719P00650000 | 2024-04-19 12:00PM EDT | 2024-07-19 | 95.20 | 98.35 | 100.70 | +26.00 | +37.57% | 11 | 120 | 28.36% |
| NFLX240920P00650000 | 2024-04-19 11:56AM EDT | 2024-09-20 | 100.80 | 102.85 | 104.85 | +30.33 | +43.04% | 12 | 85 | 26.30% |
| NFLX241220P00650000 | 2024-04-19 10:42AM EDT | 2024-12-20 | 105.10 | 111.55 | 115.15 | +16.75 | +18.96% | 7 | 389 | 28.09% |
| NFLX250117P00650000 | 2024-04-19 2:11PM EDT | 2025-01-17 | 112.40 | 112.95 | 117.50 | +26.29 | +30.53% | 77 | 88 | 28.04% |
| NFLX250321P00650000 | 2024-04-18 10:34AM EDT | 2025-03-21 | 91.93 | 117.20 | 121.75 | 0.00 | - | 2 | 6 | 27.55% |
| NFLX250620P00650000 | 2024-04-18 11:05AM EDT | 2025-06-20 | 100.03 | 123.15 | 128.95 | 0.00 | - | 8 | 110 | 27.73% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 135.05 | 140.00 | 0.00 | - | 9 | 16 | 27.30% |
| NFLX260116P00650000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 119.38 | 136.95 | 141.00 | 0.00 | - | 36 | 33 | 27.05% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 149.20 | 157.95 | 0.00 | - | 1 | 1 | 26.69% |
© 2024 Yahoo. All rights reserved.