Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C01000000 | 2024-04-02 3:50PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 332 | 312.50% |
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 163 | 76.37% |
| NFLX240621C01000000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.37 | 0.00 | - | 17 | 188 | 52.49% |
| NFLX240719C01000000 | 2024-04-19 9:35AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.52 | -0.59 | -83.10% | 2 | 126 | 49.17% |
| NFLX240920C01000000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.50 | -1.60 | -76.92% | 118 | 278 | 37.70% |
| NFLX241220C01000000 | 2024-04-19 10:09AM EDT | 2024-12-20 | 2.70 | 1.98 | 2.22 | -3.45 | -56.10% | 3 | 47 | 36.93% |
| NFLX250117C01000000 | 2024-04-19 2:10PM EDT | 2025-01-17 | 3.14 | 2.78 | 3.00 | -5.36 | -63.06% | 272 | 550 | 36.83% |
| NFLX250620C01000000 | 2024-04-18 2:42PM EDT | 2025-06-20 | 10.10 | 8.10 | 11.05 | -9.40 | -48.21% | 10 | 6 | 38.61% |
| NFLX251219C01000000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 26.10 | 19.80 | 22.80 | -16.88 | -39.27% | 1 | 20 | 39.40% |
| NFLX260116C01000000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 22.93 | 20.80 | 22.95 | -15.59 | -40.47% | 13 | 25 | 38.60% |
| NFLX261218C01000000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 47.19 | 43.05 | 49.10 | -19.74 | -29.49% | 10 | 6 | 40.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 444.80 | 448.30 | 0.00 | - | 1 | 0 | 68.80% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 444.20 | 447.25 | 0.00 | - | 2 | 0 | 51.86% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX251219P01000000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 369.33 | 442.00 | 451.90 | 0.00 | - | 2 | 0 | 29.21% |
| NFLX261218P01000000 | 2024-02-27 10:31AM EDT | 2026-12-18 | 401.50 | 392.00 | 402.00 | 0.00 | - | - | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.