Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00190000 | 2023-10-26 2:56PM EDT | 2024-05-17 | 226.85 | 293.15 | 295.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00190000 | 2024-04-11 3:28PM EDT | 2024-06-21 | 442.85 | 365.85 | 368.90 | 0.00 | - | 1 | 107 | 151.64% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00190000 | 2024-04-24 10:30AM EDT | 2025-01-17 | 377.00 | 372.50 | 376.20 | -12.00 | -3.08% | 10 | 572 | 92.49% |
| NFLX250620C00190000 | 2024-03-22 3:09PM EDT | 2025-06-20 | 450.56 | 374.00 | 384.00 | 0.00 | - | 1 | 2 | 81.99% |
| NFLX251219C00190000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 229.65 | 238.00 | 247.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 2026-01-16 | 324.50 | 313.00 | 322.95 | 0.00 | - | 4 | 4 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00190000 | 2024-01-08 3:50PM EDT | 2024-05-17 | 0.19 | 0.01 | 0.07 | 0.00 | - | - | 1 | 138.28% |
| NFLX240621P00190000 | 2024-04-22 11:07AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 218 | 84.77% |
| NFLX240920P00190000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 25.00% |
| NFLX241220P00190000 | 2024-03-05 4:05PM EDT | 2024-12-20 | 0.57 | 0.18 | 0.79 | 0.00 | - | 2 | 14 | 56.49% |
| NFLX250117P00190000 | 2024-04-23 12:01PM EDT | 2025-01-17 | 0.59 | 0.25 | 1.14 | 0.00 | - | 1 | 356 | 56.08% |
| NFLX250620P00190000 | 2024-02-26 4:40PM EDT | 2025-06-20 | 3.20 | 0.00 | 9.60 | 0.00 | - | 1 | 36 | 62.05% |
| NFLX251219P00190000 | 2024-04-18 10:18AM EDT | 2025-12-19 | 2.50 | 0.40 | 5.05 | 0.00 | - | 1 | 125 | 52.45% |
| NFLX260116P00190000 | 2024-03-01 4:58PM EDT | 2026-01-16 | 3.05 | 0.82 | 5.60 | 0.00 | - | 60 | 64 | 52.45% |
© 2024 Yahoo. All rights reserved.