Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00840000 | 2024-04-18 3:01PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 81 | 225.00% |
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 661 | 101 | 81.25% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 12 | 26 | 57.81% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | -1.01 | -96.19% | 4 | 4 | 58.01% |
| NFLX240517C00840000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.45 | -97.83% | 1 | 160 | 50.39% |
| NFLX240621C00840000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.57 | -1.41 | -89.81% | 3 | 213 | 44.41% |
| NFLX240719C00840000 | 2024-04-19 2:33PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.75 | -3.77 | -85.29% | 4 | 24 | 38.48% |
| NFLX240920C00840000 | 2024-04-19 10:24AM EDT | 2024-09-20 | 2.83 | 2.10 | 2.42 | -6.47 | -69.57% | 4 | 115 | 35.85% |
| NFLX241220C00840000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 8.06 | 7.20 | 7.70 | -10.59 | -56.78% | 13 | 262 | 36.46% |
| NFLX250117C00840000 | 2024-04-19 11:03AM EDT | 2025-01-17 | 10.20 | 9.30 | 10.10 | -11.70 | -53.42% | 16 | 69 | 37.06% |
| NFLX250321C00840000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 15.70 | 12.85 | 16.60 | -14.80 | -48.52% | 1 | 4 | 38.59% |
| NFLX250620C00840000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 27.01 | 20.50 | 24.10 | -15.11 | -35.87% | 21 | 84 | 38.74% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 51.29% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 41.80 | 46.65 | 0.00 | - | 36 | 43 | 41.11% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 110.40 | 69.30 | 77.00 | 0.00 | - | 3 | 112 | 42.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 106.49% |
| NFLX240517P00840000 | 2024-04-19 2:13PM EDT | 2024-05-17 | 280.25 | 283.15 | 286.55 | +57.20 | +25.64% | 6 | 6 | 77.03% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 286.91% |
| NFLX250117P00840000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 229.65 | 282.40 | 288.40 | 0.00 | - | 3 | 6 | 28.96% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.