Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:550.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00550000 | 2024-04-19 12:17PM EDT | 2024-04-19 | 8.00 | 7.65 | 8.20 | -58.53 | -87.98% | 737 | 517 | 50.06% |
| NFLX240426C00550000 | 2024-04-19 12:17PM EDT | 2024-04-26 | 15.50 | 15.10 | 16.40 | -52.87 | -77.33% | 260 | 91 | 43.32% |
| NFLX240503C00550000 | 2024-04-19 12:17PM EDT | 2024-05-03 | 19.00 | 18.60 | 19.75 | -47.00 | -71.21% | 22 | 5 | 39.19% |
| NFLX240510C00550000 | 2024-04-19 10:25AM EDT | 2024-05-10 | 29.77 | 20.65 | 22.90 | -42.59 | -58.86% | 11 | 27 | 38.21% |
| NFLX240517C00550000 | 2024-04-19 12:10PM EDT | 2024-05-17 | 25.00 | 24.40 | 25.20 | -48.05 | -65.78% | 135 | 186 | 37.00% |
| NFLX240621C00550000 | 2024-04-19 12:21PM EDT | 2024-06-21 | 34.20 | 34.05 | 35.25 | -49.53 | -59.15% | 93 | 1,288 | 35.84% |
| NFLX240719C00550000 | 2024-04-19 12:01PM EDT | 2024-07-19 | 48.25 | 45.50 | 46.25 | -42.62 | -46.90% | 11 | 77 | 39.89% |
| NFLX240920C00550000 | 2024-04-19 11:45AM EDT | 2024-09-20 | 61.05 | 58.35 | 59.50 | -39.26 | -39.14% | 36 | 604 | 40.02% |
| NFLX241220C00550000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 76.05 | 76.50 | 77.45 | -42.91 | -36.07% | 12 | 194 | 41.81% |
| NFLX250117C00550000 | 2024-04-19 11:23AM EDT | 2025-01-17 | 84.50 | 81.45 | 83.15 | -37.33 | -30.64% | 27 | 1,423 | 42.65% |
| NFLX250321C00550000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 135.00 | 90.10 | 94.05 | 0.00 | - | 3 | 14 | 43.71% |
| NFLX250620C00550000 | 2024-04-19 10:25AM EDT | 2025-06-20 | 113.00 | 104.05 | 107.50 | -37.00 | -24.67% | 5 | 171 | 44.57% |
| NFLX251219C00550000 | 2024-04-19 9:57AM EDT | 2025-12-19 | 144.05 | 127.40 | 131.15 | -34.05 | -19.12% | 1 | 641 | 45.94% |
| NFLX260116C00550000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 134.50 | 129.00 | 135.05 | -45.10 | -25.11% | 2 | 73 | 46.32% |
| NFLX261218C00550000 | 2024-04-19 11:04AM EDT | 2026-12-18 | 174.95 | 162.50 | 169.95 | -32.05 | -15.48% | 6 | 57 | 47.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00550000 | 2024-04-19 12:24PM EDT | 2024-04-19 | 1.06 | 1.12 | 1.24 | -4.44 | -79.86% | 15,038 | 6,636 | 25.24% |
| NFLX240426P00550000 | 2024-04-19 12:24PM EDT | 2024-04-26 | 7.60 | 7.55 | 7.80 | 0.00 | - | 4,054 | 1,238 | 30.11% |
| NFLX240503P00550000 | 2024-04-19 12:13PM EDT | 2024-05-03 | 10.88 | 10.60 | 11.20 | +2.18 | +25.06% | 234 | 176 | 29.69% |
| NFLX240510P00550000 | 2024-04-19 12:13PM EDT | 2024-05-10 | 13.07 | 12.25 | 13.55 | +3.55 | +37.29% | 72 | 84 | 28.90% |
| NFLX240517P00550000 | 2024-04-19 12:18PM EDT | 2024-05-17 | 15.70 | 15.65 | 15.90 | +4.55 | +40.81% | 1,879 | 1,096 | 28.98% |
| NFLX240524P00550000 | 2024-04-19 12:18PM EDT | 2024-05-24 | 17.32 | 17.00 | 17.85 | +5.07 | +41.39% | 29 | 77 | 28.84% |
| NFLX240531P00550000 | 2024-04-19 12:10PM EDT | 2024-05-31 | 17.85 | 17.65 | 19.10 | +3.55 | +24.83% | 62 | 69 | 28.05% |
| NFLX240621P00550000 | 2024-04-19 12:15PM EDT | 2024-06-21 | 23.32 | 22.70 | 23.05 | +8.02 | +52.42% | 445 | 1,085 | 27.30% |
| NFLX240719P00550000 | 2024-04-19 12:18PM EDT | 2024-07-19 | 31.60 | 31.40 | 31.90 | +9.60 | +43.64% | 161 | 367 | 30.80% |
| NFLX240920P00550000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 38.96 | 39.65 | 40.20 | +9.96 | +34.34% | 23 | 446 | 29.54% |
| NFLX241220P00550000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 50.14 | 51.20 | 51.80 | +10.09 | +25.19% | 20 | 218 | 29.91% |
| NFLX250117P00550000 | 2024-04-19 12:15PM EDT | 2025-01-17 | 54.90 | 54.30 | 54.65 | +12.70 | +30.09% | 160 | 841 | 29.85% |
| NFLX250321P00550000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 45.67 | 58.60 | 61.85 | 0.00 | - | 2 | 17 | 30.36% |
| NFLX250620P00550000 | 2024-04-19 12:10PM EDT | 2025-06-20 | 68.30 | 67.35 | 71.85 | +13.55 | +24.75% | 8 | 123 | 31.19% |
| NFLX251219P00550000 | 2024-04-19 11:23AM EDT | 2025-12-19 | 79.00 | 80.05 | 82.00 | +12.50 | +18.80% | 4 | 460 | 29.75% |
| NFLX260116P00550000 | 2024-04-19 12:14PM EDT | 2026-01-16 | 83.00 | 81.35 | 84.35 | +13.00 | +18.57% | 4 | 53 | 29.91% |
| NFLX261218P00550000 | 2024-04-18 11:59AM EDT | 2026-12-18 | 84.72 | 95.15 | 101.30 | 0.00 | - | 1 | 58 | 29.04% |
© 2024 Yahoo. All rights reserved.