Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:790.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00790000 | 2024-04-18 2:24PM EDT | 2024-04-19 | 0.11 | 0.01 | 0.11 | 0.00 | - | 51 | 135 | 128.91% |
| NFLX240426C00790000 | 2024-04-18 2:57PM EDT | 2024-04-26 | 0.20 | 0.17 | 0.28 | -0.13 | -35.14% | 34 | 163 | 70.31% |
| NFLX240503C00790000 | 2024-04-15 1:46PM EDT | 2024-05-03 | 1.50 | 0.29 | 1.49 | +0.75 | +100.00% | 1 | 13 | 64.01% |
| NFLX240517C00790000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 1.27 | 1.05 | 1.29 | -0.15 | -10.56% | 5 | 83 | 49.78% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 1.77 | 0.49 | 2.21 | 0.00 | - | 3 | 2 | 49.61% |
| NFLX240621C00790000 | 2024-04-17 1:10PM EDT | 2024-06-21 | 3.45 | 2.85 | 3.10 | 0.00 | - | 1 | 75 | 40.18% |
| NFLX240719C00790000 | 2024-04-15 1:31PM EDT | 2024-07-19 | 7.25 | 6.80 | 7.35 | 0.00 | - | 16 | 64 | 41.56% |
| NFLX240920C00790000 | 2024-04-18 2:35PM EDT | 2024-09-20 | 13.70 | 13.20 | 13.70 | -2.07 | -13.13% | 28 | 69 | 38.81% |
| NFLX241220C00790000 | 2024-04-18 2:00PM EDT | 2024-12-20 | 26.15 | 25.45 | 26.40 | -3.40 | -11.51% | 23 | 39 | 39.39% |
| NFLX250117C00790000 | 2024-04-18 2:35PM EDT | 2025-01-17 | 30.55 | 29.50 | 30.35 | +0.20 | +0.66% | 101 | 62 | 39.60% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 37.15 | 39.20 | 0.00 | - | 1 | 16 | 40.10% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 23.29% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 75.80 | 78.80 | 0.00 | - | 2 | 15 | 42.21% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 110.00 | 118.00 | 0.00 | - | 3 | 7 | 44.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00790000 | 2024-03-18 3:47PM EDT | 2024-04-19 | 169.89 | 173.75 | 177.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00790000 | 2024-02-06 2:18PM EDT | 2024-05-17 | 232.98 | 179.55 | 183.95 | 0.00 | - | 2 | 0 | 53.56% |
| NFLX240621P00790000 | 2023-09-13 10:32AM EDT | 2024-06-21 | 357.30 | 432.35 | 437.15 | 0.00 | - | 62 | 0 | 307.33% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 50.37% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 32.82% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 100.10% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 19.00% |
© 2024 Yahoo. All rights reserved.