Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00685000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.00 | 3.50 | 4.05 | -0.75 | -15.79% | 1,711 | 1,205 | 187.65% |
| NFLX240426C00685000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.70 | 6.40 | 7.00 | -0.55 | -7.59% | 365 | 208 | 79.87% |
| NFLX240503C00685000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 9.05 | 7.65 | 9.05 | +0.55 | +6.47% | 39 | 136 | 63.22% |
| NFLX240510C00685000 | 2024-04-18 1:58PM EDT | 2024-05-10 | 9.03 | 8.15 | 10.85 | -0.52 | -5.45% | 2 | 11 | 54.87% |
| NFLX240517C00685000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 11.39 | 11.10 | 11.80 | +0.29 | +2.61% | 125 | 258 | 51.56% |
| NFLX240524C00685000 | 2024-04-17 1:32PM EDT | 2024-05-24 | 12.25 | 10.80 | 14.70 | 0.00 | - | 2 | 28 | 51.60% |
| NFLX240621C00685000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 17.15 | 16.85 | 17.85 | -0.17 | -0.98% | 30 | 591 | 42.38% |
| NFLX240719C00685000 | 2024-04-18 2:52PM EDT | 2024-07-19 | 24.07 | 25.75 | 27.15 | -1.54 | -6.01% | 29 | 78 | 43.89% |
| NFLX250117C00685000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 59.45 | 58.60 | 60.90 | 0.00 | - | 1 | 87 | 42.00% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 37.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00685000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 72.54 | 75.35 | 79.80 | 0.00 | - | 1 | 26 | 177.86% |
| NFLX240517P00685000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 79.74 | 80.80 | 85.50 | +11.74 | +17.26% | 1 | 8 | 50.83% |
| NFLX240621P00685000 | 2024-04-18 3:45PM EDT | 2024-06-21 | 86.80 | 84.50 | 88.85 | +16.80 | +24.00% | 19 | 2 | 38.37% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 26.41% |
| NFLX250117P00685000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 106.80 | 108.70 | 112.95 | +0.30 | +0.28% | 2 | 8 | 31.18% |
© 2024 Yahoo. All rights reserved.