Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00950000 | 2024-04-04 3:35PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 168.75% |
| NFLX240517C00950000 | 2024-04-17 3:09PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.11 | 0.00 | - | 2 | 51 | 52.93% |
| NFLX240621C00950000 | 2024-04-18 12:18PM EDT | 2024-06-21 | 0.40 | 0.09 | 0.62 | +0.05 | +14.29% | 3 | 126 | 46.36% |
| NFLX240719C00950000 | 2024-04-10 11:45AM EDT | 2024-07-19 | 1.51 | 1.03 | 1.44 | 0.00 | - | 1 | 7 | 43.79% |
| NFLX240920C00950000 | 2024-04-18 1:57PM EDT | 2024-09-20 | 3.15 | 2.69 | 3.35 | +0.05 | +1.61% | 3 | 4 | 39.15% |
| NFLX241220C00950000 | 2024-04-18 3:40PM EDT | 2024-12-20 | 8.65 | 8.10 | 9.45 | -1.20 | -12.18% | 20 | 16 | 39.06% |
| NFLX250117C00950000 | 2024-04-18 3:30PM EDT | 2025-01-17 | 10.62 | 10.45 | 11.20 | -1.68 | -13.66% | 19 | 250 | 38.68% |
| NFLX250321C00950000 | 2024-04-18 1:57PM EDT | 2025-03-21 | 15.95 | 14.20 | 17.10 | +0.80 | +5.28% | 2 | 1 | 39.29% |
| NFLX250620C00950000 | 2024-04-18 2:41PM EDT | 2025-06-20 | 24.30 | 22.50 | 26.75 | -0.70 | -2.80% | 6 | 74 | 40.26% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 41.37% |
| NFLX260116C00950000 | 2024-03-28 12:30PM EDT | 2026-01-16 | 42.79 | 42.40 | 49.50 | 0.00 | - | 1 | 3 | 41.71% |
| NFLX261218C00950000 | 2024-04-18 3:25PM EDT | 2026-12-18 | 72.00 | 73.00 | 82.90 | -11.92 | -14.20% | 1 | 14 | 42.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 334.70 | 343.35 | 0.00 | - | - | 0 | 53.83% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 50.94% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 44.74% |
© 2024 Yahoo. All rights reserved.