Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:195.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00195000 | 2023-12-21 2:05PM EDT | 2024-05-17 | 297.73 | 288.90 | 293.55 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240621C00195000 | 2024-04-03 2:28PM EDT | 2024-06-21 | 434.05 | 362.85 | 371.00 | 0.00 | - | 2 | 71 | 171.58% |
| NFLX250117C00195000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 386.74 | 369.10 | 377.20 | 0.00 | - | 1 | 26 | 95.24% |
| NFLX250620C00195000 | 2024-01-26 11:21AM EDT | 2025-06-20 | 391.00 | 400.00 | 408.00 | 0.00 | - | 1 | 1 | 118.30% |
| NFLX251219C00195000 | 2024-04-12 3:46PM EDT | 2025-12-19 | 447.00 | 379.00 | 388.00 | 0.00 | - | 1 | 1 | 76.77% |
| NFLX260116C00195000 | 2024-01-18 10:31AM EDT | 2026-01-16 | 312.75 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 103.53% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00195000 | 2024-02-06 10:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240621P00195000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 1.45 | 0.00 | - | 329 | 381 | 120.02% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 2024-09-20 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 66.06% |
| NFLX250117P00195000 | 2024-04-19 3:10PM EDT | 2025-01-17 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 204 | 55.71% |
| NFLX250620P00195000 | 2023-12-07 2:59PM EDT | 2025-06-20 | 4.85 | 1.73 | 10.00 | 0.00 | - | 4 | 3 | 63.68% |
| NFLX251219P00195000 | 2024-02-12 10:32AM EDT | 2025-12-19 | 3.73 | 0.00 | 6.00 | 0.00 | - | 2 | 4 | 53.48% |
| NFLX260116P00195000 | 2023-10-12 12:51PM EDT | 2026-01-16 | 13.94 | 4.25 | 12.00 | 0.00 | - | - | 2 | 56.15% |
© 2024 Yahoo. All rights reserved.