Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00850000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 253 | 231.25% |
| NFLX240426C00850000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 32 | 185 | 81.25% |
| NFLX240503C00850000 | 2024-04-19 11:02AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.45 | -0.27 | -93.10% | 23 | 29 | 83.69% |
| NFLX240510C00850000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 73.19% |
| NFLX240517C00850000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.33 | -0.45 | -93.75% | 13 | 221 | 58.55% |
| NFLX240524C00850000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.10 | -0.57 | -87.69% | 25 | 160 | 49.61% |
| NFLX240621C00850000 | 2024-04-19 11:23AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.55 | -1.27 | -90.07% | 29 | 1,130 | 45.24% |
| NFLX240719C00850000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 0.61 | 0.50 | 0.66 | -3.23 | -84.11% | 20 | 69 | 38.68% |
| NFLX240920C00850000 | 2024-04-19 1:48PM EDT | 2024-09-20 | 2.00 | 1.88 | 2.18 | -6.50 | -76.47% | 6 | 173 | 35.96% |
| NFLX241220C00850000 | 2024-04-19 12:47PM EDT | 2024-12-20 | 7.07 | 6.60 | 7.15 | -10.60 | -59.99% | 4 | 44 | 36.52% |
| NFLX250117C00850000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 8.90 | 8.55 | 9.15 | -12.05 | -57.52% | 13 | 383 | 36.81% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 12.65 | 14.75 | 0.00 | - | 3 | 10 | 37.90% |
| NFLX251219C00850000 | 2024-04-05 2:39PM EDT | 2025-12-19 | 70.65 | 37.15 | 41.10 | 0.00 | - | 2 | 65 | 40.40% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 40.05 | 45.00 | 0.00 | - | 17 | 34 | 41.04% |
| NFLX261218C00850000 | 2024-04-19 2:57PM EDT | 2026-12-18 | 70.00 | 68.00 | 75.00 | -36.68 | -34.38% | 1 | 15 | 42.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 54.05% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 292.50 | 296.90 | 0.00 | - | - | 0 | 28.10% |
| NFLX250117P00850000 | 2024-04-15 10:34AM EDT | 2025-01-17 | 232.33 | 290.90 | 298.95 | 0.00 | - | 2 | 27 | 30.48% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 293.60 | 301.00 | 0.00 | - | 6 | 6 | 21.91% |
© 2024 Yahoo. All rights reserved.