Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 2024-05-03 | 175.80 | 177.75 | 185.30 | 0.00 | - | 1 | 3 | 122.85% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 180.15 | 184.65 | 0.00 | - | 1 | 27 | 87.23% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 182.90 | 186.50 | 0.00 | - | 1 | 478 | 66.24% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 185.50 | 188.80 | +12.45 | +7.24% | 2 | 4 | 61.60% |
| NFLX240920C00380000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 191.16 | 192.00 | 193.95 | -4.84 | -2.47% | 2 | 51 | 56.83% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 199.70 | 203.40 | 0.00 | - | 1 | 2 | 54.16% |
| NFLX250117C00380000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 190.20 | 202.00 | 205.85 | 0.00 | - | 9 | 270 | 53.50% |
| NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 265.86 | 216.40 | 221.45 | 0.00 | - | 4 | 141 | 53.07% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 76.01% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 233.00 | 241.90 | 0.00 | - | 1 | 48 | 53.08% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 256.00 | 265.85 | 0.00 | - | 3 | 33 | 52.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.47 | 0.00 | - | 165 | 168 | 119.43% |
| NFLX240517P00380000 | 2024-04-26 12:02PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.45 | +0.03 | +42.86% | 7 | 604 | 68.75% |
| NFLX240524P00380000 | 2024-04-17 12:00PM EDT | 2024-05-24 | 0.27 | 0.10 | 0.48 | 0.00 | - | 15 | 24 | 61.33% |
| NFLX240621P00380000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 0.38 | 0.15 | 0.82 | 0.00 | - | 3 | 1,627 | 50.37% |
| NFLX240719P00380000 | 2024-04-26 10:34AM EDT | 2024-07-19 | 1.19 | 0.77 | 1.21 | +0.09 | +8.18% | 2 | 13 | 43.88% |
| NFLX240920P00380000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 3.20 | 2.29 | 2.76 | 0.00 | - | 15 | 248 | 38.89% |
| NFLX241220P00380000 | 2024-04-26 9:43AM EDT | 2024-12-20 | 6.65 | 5.70 | 7.35 | -0.40 | -5.67% | 1 | 617 | 38.82% |
| NFLX250117P00380000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 8.25 | 7.15 | 8.15 | 0.00 | - | 10 | 957 | 37.81% |
| NFLX250321P00380000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 10.80 | 8.25 | 12.15 | +0.10 | +0.93% | 2 | 46 | 38.43% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 13.15 | 20.00 | 0.00 | - | 1 | 256 | 40.55% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 22.50 | 24.75 | 0.00 | - | 4 | 246 | 36.85% |
| NFLX260116P00380000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 24.45 | 23.55 | 26.20 | 0.00 | - | 5 | 60 | 36.88% |
| NFLX261218P00380000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 33.68 | 34.05 | 38.25 | 0.00 | - | 10 | 27 | 35.27% |
© 2024 Yahoo. All rights reserved.