Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00470000 | 2024-04-19 3:04PM EDT | 2024-04-19 | 84.05 | 83.05 | 87.55 | -57.12 | -40.46% | 18 | 146 | 151.17% |
| NFLX240426C00470000 | 2024-04-18 3:46PM EDT | 2024-04-26 | 143.60 | 84.30 | 87.95 | 0.00 | - | 19 | 23 | 68.38% |
| NFLX240517C00470000 | 2024-04-16 11:02AM EDT | 2024-05-17 | 101.24 | 86.95 | 90.20 | -54.36 | -34.94% | 1 | 125 | 53.21% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 87.50 | 92.05 | 0.00 | - | - | 4 | 52.81% |
| NFLX240621C00470000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 94.95 | 92.30 | 94.90 | -58.56 | -38.15% | 8 | 557 | 44.83% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 98.10 | 101.55 | 0.00 | - | 1 | 6 | 46.35% |
| NFLX240920C00470000 | 2024-04-19 2:28PM EDT | 2024-09-20 | 112.02 | 108.90 | 111.55 | -53.11 | -32.16% | 53 | 123 | 45.01% |
| NFLX241220C00470000 | 2024-04-19 10:31AM EDT | 2024-12-20 | 132.78 | 123.15 | 126.60 | -44.87 | -25.26% | 2 | 31 | 46.06% |
| NFLX250117C00470000 | 2024-04-19 1:02PM EDT | 2025-01-17 | 131.24 | 129.25 | 132.05 | -53.66 | -29.02% | 4 | 509 | 47.08% |
| NFLX250321C00470000 | 2024-04-19 10:04AM EDT | 2025-03-21 | 155.20 | 135.80 | 141.05 | -33.52 | -17.76% | 1 | 2 | 47.52% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 149.25 | 151.95 | -28.49 | -14.69% | 7 | 16 | 47.56% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 170.10 | 174.20 | 0.00 | - | 1 | 58 | 49.02% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 49.14% |
| NFLX261218C00470000 | 2024-04-18 2:41PM EDT | 2026-12-18 | 208.24 | 199.40 | 209.00 | -43.10 | -17.15% | 1 | 10 | 50.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00470000 | 2024-04-19 3:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 187 | 1,327 | 98.44% |
| NFLX240426P00470000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.18 | 0.12 | 0.21 | -0.67 | -78.82% | 192 | 250 | 50.15% |
| NFLX240503P00470000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.81 | -0.88 | -77.88% | 13 | 5 | 47.17% |
| NFLX240510P00470000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.70 | 0.70 | 0.90 | -0.43 | -38.05% | 3 | 2 | 39.73% |
| NFLX240517P00470000 | 2024-04-19 2:53PM EDT | 2024-05-17 | 1.28 | 1.26 | 1.35 | -0.61 | -32.28% | 882 | 378 | 37.60% |
| NFLX240524P00470000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 1.50 | 1.38 | 2.12 | -0.55 | -26.83% | 6 | 126 | 37.40% |
| NFLX240531P00470000 | 2024-04-19 11:30AM EDT | 2024-05-31 | 1.76 | 1.60 | 2.45 | +0.01 | +0.57% | 9 | 124 | 35.46% |
| NFLX240621P00470000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 4.00 | 3.70 | 3.90 | +0.55 | +15.94% | 276 | 1,046 | 32.94% |
| NFLX240719P00470000 | 2024-04-19 3:35PM EDT | 2024-07-19 | 8.55 | 8.50 | 8.80 | +2.08 | +32.15% | 36 | 39 | 35.84% |
| NFLX240920P00470000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 14.10 | 13.95 | 14.45 | +3.70 | +35.58% | 36 | 355 | 33.68% |
| NFLX241220P00470000 | 2024-04-19 2:13PM EDT | 2024-12-20 | 23.26 | 22.80 | 23.60 | +5.36 | +29.94% | 5 | 96 | 33.66% |
| NFLX250117P00470000 | 2024-04-19 2:05PM EDT | 2025-01-17 | 24.85 | 25.35 | 26.35 | +4.95 | +24.87% | 10 | 1,078 | 33.76% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 30.15 | 32.80 | +6.36 | +26.17% | 4 | 19 | 34.29% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 33.25 | 38.45 | +7.88 | +28.65% | 2 | 43 | 33.35% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 47.95 | 51.05 | 0.00 | - | 3 | 60 | 33.27% |
| NFLX260116P00470000 | 2024-04-19 2:18PM EDT | 2026-01-16 | 49.50 | 49.20 | 51.65 | +10.02 | +25.38% | 5 | 16 | 32.78% |
| NFLX261218P00470000 | 2024-04-16 3:42PM EDT | 2026-12-18 | 55.67 | 60.05 | 70.00 | 0.00 | - | 1 | 18 | 32.57% |
© 2024 Yahoo. All rights reserved.