Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:870.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00870000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240621C00870000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX240719C00870000 | 2024-04-18 12:52PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920C00870000 | 2024-04-18 2:43PM EDT | 2024-09-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| NFLX250117C00870000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 43.41% |
| NFLX260116C00870000 | 2024-03-11 1:58PM EDT | 2026-01-16 | 57.81 | 58.30 | 66.80 | 0.00 | - | 1 | 9 | 43.30% |
| NFLX261218C00870000 | 2024-04-04 3:50PM EDT | 2026-12-18 | 98.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 105.94% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 59.23% |
| NFLX250117P00870000 | 2024-04-11 3:44PM EDT | 2025-01-17 | 244.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 59.74% |
© 2024 Yahoo. All rights reserved.