Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00300000 | 2024-03-01 3:47PM EDT | 2024-04-19 | 319.26 | 306.25 | 310.95 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 192.80% |
| NFLX240621C00300000 | 2024-03-26 9:40AM EDT | 2024-06-21 | 325.21 | 315.45 | 318.60 | 0.00 | - | 1 | 424 | 100.24% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 317.00 | 320.15 | 0.00 | - | 1 | 1 | 90.69% |
| NFLX240920C00300000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 328.60 | 320.70 | 323.50 | -3.24 | -0.98% | 1 | 77 | 79.50% |
| NFLX241220C00300000 | 2024-03-05 3:20PM EDT | 2024-12-20 | 310.25 | 328.85 | 332.95 | 0.00 | - | 2 | 3 | 77.27% |
| NFLX250117C00300000 | 2024-04-11 2:40PM EDT | 2025-01-17 | 346.23 | 325.70 | 333.95 | 0.00 | - | 2 | 1,226 | 71.78% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 328.15 | 338.00 | 0.00 | - | 2 | 1 | 68.61% |
| NFLX250620C00300000 | 2024-04-15 2:42PM EDT | 2025-06-20 | 332.53 | 334.00 | 343.00 | 0.00 | - | 1 | 16 | 66.22% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 344.00 | 353.00 | 0.00 | - | 1 | 33 | 63.01% |
| NFLX260116C00300000 | 2024-04-16 12:06PM EDT | 2026-01-16 | 354.47 | 345.00 | 355.00 | 0.00 | - | 1 | 36 | 62.66% |
| NFLX261218C00300000 | 2024-04-02 2:45PM EDT | 2026-12-18 | 361.50 | 363.00 | 372.00 | 0.00 | - | 1 | 14 | 60.21% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00300000 | 2024-04-09 10:35AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 275.00% |
| NFLX240517P00300000 | 2024-04-17 9:40AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 6 | 532 | 81.25% |
| NFLX240621P00300000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.30 | -0.09 | -32.14% | 5 | 1,766 | 67.87% |
| NFLX240719P00300000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 0.45 | 0.35 | 0.60 | -0.11 | -19.64% | 1 | 1 | 61.50% |
| NFLX240920P00300000 | 2024-04-11 3:55PM EDT | 2024-09-20 | 0.95 | 0.81 | 1.14 | 0.00 | - | 3 | 655 | 52.47% |
| NFLX241220P00300000 | 2024-04-16 1:34PM EDT | 2024-12-20 | 2.32 | 2.02 | 2.48 | 0.00 | - | 2 | 174 | 48.63% |
| NFLX250117P00300000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 2.79 | 2.50 | 3.00 | -0.31 | -10.00% | 16 | 3,424 | 47.77% |
| NFLX250620P00300000 | 2024-04-17 1:49PM EDT | 2025-06-20 | 5.95 | 3.05 | 9.45 | -1.02 | -14.63% | 3 | 232 | 49.42% |
| NFLX251219P00300000 | 2024-04-15 3:08PM EDT | 2025-12-19 | 9.79 | 9.00 | 10.00 | 0.00 | - | 4 | 153 | 42.03% |
| NFLX260116P00300000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 10.18 | 9.45 | 15.00 | 0.00 | - | 4 | 268 | 46.08% |
| NFLX261218P00300000 | 2024-04-03 3:01PM EDT | 2026-12-18 | 17.02 | 14.55 | 19.70 | -0.18 | -1.05% | 1 | 615 | 40.64% |
© 2024 Yahoo. All rights reserved.