Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00280000 | 2024-03-20 9:32AM EDT | 2024-04-19 | 343.25 | 283.85 | 288.40 | 0.00 | - | - | 1 | 991.85% |
| NFLX240517C00280000 | 2024-03-15 3:17PM EDT | 2024-05-17 | 329.18 | 343.05 | 345.65 | 0.00 | - | 38 | 46 | 396.97% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 268.29% |
| NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 2024-09-20 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 128.02% |
| NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 2024-12-20 | 332.42 | 335.25 | 344.85 | 0.00 | - | - | 3 | 131.59% |
| NFLX250117C00280000 | 2024-04-19 9:43AM EDT | 2025-01-17 | 296.00 | 286.80 | 294.65 | -54.00 | -15.43% | 1 | 345 | 67.52% |
| NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 2025-06-20 | 329.48 | 366.00 | 375.00 | 0.00 | - | 5 | 29 | 125.02% |
| NFLX251219C00280000 | 2024-04-19 10:37AM EDT | 2025-12-19 | 320.00 | 304.00 | 313.00 | -44.50 | -12.21% | 4 | 28 | 60.70% |
| NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 2026-01-16 | 358.48 | 383.00 | 393.00 | 0.00 | - | 1 | 44 | 114.59% |
| NFLX261218C00280000 | 2024-04-01 2:56PM EDT | 2026-12-18 | 380.92 | 323.00 | 332.00 | 0.00 | - | 3 | 5 | 59.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00280000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 93 | 375.00% |
| NFLX240517P00280000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 75.78% |
| NFLX240621P00280000 | 2024-04-19 11:33AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.13 | -68.42% | 3 | 501 | 58.40% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 2024-07-19 | 0.36 | 0.22 | 0.30 | 0.00 | - | 1 | 5 | 56.06% |
| NFLX240920P00280000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 0.76 | 0.61 | 0.75 | 0.00 | - | 2 | 216 | 49.60% |
| NFLX241220P00280000 | 2024-04-17 1:41PM EDT | 2024-12-20 | 1.72 | 1.75 | 1.95 | 0.00 | - | 1 | 22 | 45.88% |
| NFLX250117P00280000 | 2024-04-19 9:36AM EDT | 2025-01-17 | 2.20 | 2.17 | 2.42 | -0.05 | -2.22% | 11 | 1,552 | 45.22% |
| NFLX250620P00280000 | 2024-04-19 12:34PM EDT | 2025-06-20 | 5.00 | 3.95 | 10.00 | -1.00 | -16.67% | 4 | 47 | 49.90% |
| NFLX251219P00280000 | 2024-04-16 10:38AM EDT | 2025-12-19 | 6.83 | 8.40 | 9.80 | 0.00 | - | 1 | 27 | 41.57% |
| NFLX260116P00280000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 9.40 | 9.05 | 9.70 | +2.24 | +31.28% | 9 | 250 | 40.53% |
| NFLX261218P00280000 | 2024-04-19 11:15AM EDT | 2026-12-18 | 15.20 | 11.60 | 17.00 | +1.40 | +10.14% | 1 | 32 | 38.75% |
© 2024 Yahoo. All rights reserved.