Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00730000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 397 | 2,050 | 156.25% |
| NFLX240426C00730000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -1.97 | -98.50% | 112 | 416 | 60.94% |
| NFLX240503C00730000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.09 | -3.04 | -98.06% | 9 | 35 | 51.56% |
| NFLX240510C00730000 | 2024-04-19 1:09PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.50 | -3.21 | -86.76% | 3 | 14 | 52.61% |
| NFLX240517C00730000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.16 | 0.08 | 0.49 | -4.67 | -96.69% | 66 | 229 | 45.68% |
| NFLX240524C00730000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 0.30 | 0.20 | 1.14 | -5.55 | -94.87% | 15 | 4 | 46.85% |
| NFLX240621C00730000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 0.82 | 0.76 | 0.90 | -8.13 | -90.84% | 31 | 211 | 33.77% |
| NFLX240719C00730000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 3.31 | 3.15 | 3.45 | -12.89 | -79.57% | 8 | 96 | 36.51% |
| NFLX240920C00730000 | 2024-04-19 3:20PM EDT | 2024-09-20 | 8.17 | 7.80 | 8.15 | -15.23 | -65.09% | 11 | 64 | 35.07% |
| NFLX241220C00730000 | 2024-04-19 3:29PM EDT | 2024-12-20 | 18.90 | 18.50 | 19.20 | -20.50 | -52.03% | 22 | 33 | 36.99% |
| NFLX250117C00730000 | 2024-04-19 9:49AM EDT | 2025-01-17 | 28.00 | 22.00 | 23.15 | -16.20 | -36.65% | 6 | 164 | 37.70% |
| NFLX250321C00730000 | 2024-04-16 1:33PM EDT | 2025-03-21 | 58.58 | 25.00 | 32.35 | 0.00 | - | 1 | 8 | 39.19% |
| NFLX251219C00730000 | 2024-04-19 11:29AM EDT | 2025-12-19 | 65.10 | 61.00 | 68.00 | -11.40 | -14.90% | 1 | 27 | 42.49% |
| NFLX260116C00730000 | 2024-04-17 12:02PM EDT | 2026-01-16 | 96.40 | 65.15 | 71.00 | 0.00 | - | 4 | 11 | 42.60% |
| NFLX261218C00730000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 140.77 | 96.05 | 104.00 | 0.00 | - | 3 | 5 | 43.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00730000 | 2024-04-19 2:33PM EDT | 2024-04-19 | 174.50 | 172.40 | 176.90 | +53.50 | +44.21% | 6 | 30 | 310.11% |
| NFLX240426P00730000 | 2024-04-18 3:12PM EDT | 2024-04-26 | 122.81 | 173.05 | 176.55 | 0.00 | - | 28 | 26 | 105.54% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 172.80 | 176.55 | 0.00 | - | 2 | 0 | 77.10% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 172.85 | 176.55 | 0.00 | - | 1 | 1 | 63.67% |
| NFLX240517P00730000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 170.56 | 172.50 | 177.00 | +51.06 | +42.73% | 9 | 9 | 58.19% |
| NFLX240524P00730000 | 2024-04-08 1:36PM EDT | 2024-05-24 | 106.46 | 170.10 | 178.00 | 0.00 | - | - | 1 | 56.76% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 172.70 | 176.80 | 0.00 | - | 6 | 13 | 38.42% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 171.80 | 178.05 | 0.00 | - | 2 | 3 | 27.50% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 89.16% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 18.47% |
© 2024 Yahoo. All rights reserved.