Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00390000 | 2024-04-16 1:46PM EDT | 2024-04-19 | 229.43 | 222.55 | 226.65 | 0.00 | - | 1 | 8 | 304.79% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 2024-04-26 | 230.86 | 222.50 | 227.10 | 0.00 | - | - | 1 | 148.29% |
| NFLX240510C00390000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 246.76 | 223.90 | 227.75 | 0.00 | - | 1 | 1 | 104.10% |
| NFLX240517C00390000 | 2024-04-15 12:31PM EDT | 2024-05-17 | 228.05 | 225.20 | 227.60 | 0.00 | - | 2 | 26 | 95.50% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 126.24% |
| NFLX240719C00390000 | 2024-03-15 3:55PM EDT | 2024-07-19 | 226.19 | 238.70 | 241.65 | 0.00 | - | 1 | 14 | 86.84% |
| NFLX240920C00390000 | 2024-03-15 11:08AM EDT | 2024-09-20 | 239.86 | 244.00 | 246.75 | 0.00 | - | 1 | 32 | 73.84% |
| NFLX241220C00390000 | 2024-02-13 10:30AM EDT | 2024-12-20 | 191.66 | 245.65 | 249.10 | 0.00 | - | 15 | 17 | 60.64% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 244.45 | 250.15 | 0.00 | - | 2 | 616 | 57.40% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 258.00 | 266.50 | 0.00 | - | 1 | 138 | 56.24% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 53.06% |
| NFLX260116C00390000 | 2024-04-09 1:58PM EDT | 2026-01-16 | 283.05 | 277.65 | 282.70 | 0.00 | - | 4 | 35 | 55.32% |
| NFLX261218C00390000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 292.87 | 295.00 | 304.00 | 0.00 | - | 1 | 22 | 52.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00390000 | 2024-04-17 12:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 128 | 287 | 201.56% |
| NFLX240426P00390000 | 2024-03-11 3:26PM EDT | 2024-04-26 | 0.60 | 0.03 | 0.40 | 0.00 | - | 1 | 1 | 118.16% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.07 | 1.24 | 0.00 | - | 1 | 1 | 102.54% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.08 | 0.93 | 0.00 | - | - | 1 | 82.42% |
| NFLX240517P00390000 | 2024-04-17 1:14PM EDT | 2024-05-17 | 0.33 | 0.20 | 0.36 | -0.02 | -5.71% | 1 | 441 | 66.80% |
| NFLX240524P00390000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 0.92 | 0.10 | 1.26 | 0.00 | - | - | 1 | 67.80% |
| NFLX240621P00390000 | 2024-04-17 3:48PM EDT | 2024-06-21 | 0.84 | 0.73 | 0.91 | +0.01 | +1.20% | 1 | 616 | 52.61% |
| NFLX240719P00390000 | 2024-04-11 3:02PM EDT | 2024-07-19 | 1.56 | 1.62 | 1.91 | 0.00 | - | 7 | 10 | 50.71% |
| NFLX240920P00390000 | 2024-04-16 2:07PM EDT | 2024-09-20 | 3.34 | 3.10 | 3.60 | 0.00 | - | 1 | 417 | 44.45% |
| NFLX241220P00390000 | 2024-04-15 3:16PM EDT | 2024-12-20 | 7.73 | 6.70 | 7.10 | 0.00 | - | 1 | 170 | 41.52% |
| NFLX250117P00390000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 8.04 | 7.75 | 8.35 | -0.83 | -9.36% | 10 | 981 | 41.09% |
| NFLX250620P00390000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 14.70 | 13.35 | 15.45 | +0.53 | +3.74% | 55 | 259 | 39.58% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 19.65 | 22.45 | 0.00 | - | 1 | 622 | 37.81% |
| NFLX260116P00390000 | 2024-04-17 12:29PM EDT | 2026-01-16 | 23.11 | 19.55 | 24.80 | +1.81 | +8.50% | 1 | 47 | 38.39% |
| NFLX261218P00390000 | 2024-04-04 1:08PM EDT | 2026-12-18 | 33.09 | 30.70 | 37.00 | 0.00 | - | 10 | 20 | 36.66% |
© 2024 Yahoo. All rights reserved.