Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00780000 | 2024-04-15 3:04PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| NFLX240426C00780000 | 2024-04-15 2:23PM EDT | 2024-04-26 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NFLX240503C00780000 | 2024-04-15 1:46PM EDT | 2024-05-03 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240510C00780000 | 2024-04-15 3:16PM EDT | 2024-05-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240517C00780000 | 2024-04-15 3:40PM EDT | 2024-05-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240524C00780000 | 2024-04-09 10:39AM EDT | 2024-05-24 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00780000 | 2024-04-08 1:43PM EDT | 2024-06-21 | 6.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719C00780000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240920C00780000 | 2024-04-15 1:31PM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX241220C00780000 | 2024-04-11 2:49PM EDT | 2024-12-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00780000 | 2024-04-15 2:36PM EDT | 2025-01-17 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00780000 | 2024-03-26 12:25PM EDT | 2025-06-20 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.64% |
| NFLX260116C00780000 | 2024-04-12 3:48PM EDT | 2026-01-16 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX261218C00780000 | 2024-04-11 3:55PM EDT | 2026-12-18 | 129.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00780000 | 2024-03-28 11:54AM EDT | 2024-04-19 | 174.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00780000 | 2023-09-12 1:57PM EDT | 2024-06-21 | 339.05 | 416.00 | 420.40 | 0.00 | - | 22 | 0 | 293.36% |
| NFLX240719P00780000 | 2024-04-04 10:28AM EDT | 2024-07-19 | 152.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-02-16 4:57PM EDT | 2024-09-20 | 197.70 | 177.40 | 181.60 | 0.00 | - | 12 | 12 | 32.57% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 147.46% |
| NFLX250620P00780000 | 2024-03-08 3:50PM EDT | 2025-06-20 | 194.50 | 170.95 | 177.85 | 0.00 | - | 2 | 2 | 16.97% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 99.14% |
| NFLX260116P00780000 | 2024-01-04 3:19PM EDT | 2026-01-16 | 304.55 | 227.80 | 232.55 | 0.00 | - | 2 | 1 | 35.44% |
© 2024 Yahoo. All rights reserved.