Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-03-19 1:55PM EDT | 2024-05-17 | 293.06 | 278.50 | 285.25 | 0.00 | - | 1 | 24 | 305.48% |
| NFLX240621C00330000 | 2024-04-16 2:03PM EDT | 2024-06-21 | 292.10 | 227.30 | 230.05 | 0.00 | - | 89 | 203 | 80.35% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 231.30 | 238.25 | 0.00 | - | 1 | 31 | 65.71% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 238.10 | 245.15 | 0.00 | - | 1 | 5 | 61.51% |
| NFLX250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 307.65 | 240.00 | 247.90 | 0.00 | - | 7 | 467 | 60.97% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 252.05 | 260.00 | 0.00 | - | 2 | 24 | 58.94% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 263.00 | 273.00 | 0.00 | - | 1 | 6 | 57.03% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 265.00 | 275.00 | 0.00 | - | 1 | 10 | 56.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00330000 | 2024-04-19 10:42AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 12 | 3 | 87.50% |
| NFLX240517P00330000 | 2024-04-19 2:49PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.31 | -0.07 | -58.33% | 230 | 84 | 73.93% |
| NFLX240621P00330000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 0.19 | 0.14 | 0.55 | -0.12 | -38.71% | 1 | 832 | 54.25% |
| NFLX240719P00330000 | 2024-03-22 3:17PM EDT | 2024-07-19 | 0.73 | 0.58 | 0.73 | 0.00 | - | 1 | 81 | 50.10% |
| NFLX240920P00330000 | 2024-04-19 12:22PM EDT | 2024-09-20 | 1.43 | 0.87 | 1.67 | -0.12 | -7.74% | 10 | 293 | 44.09% |
| NFLX241220P00330000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 3.70 | 3.65 | 4.00 | +0.28 | +8.19% | 6 | 63 | 41.63% |
| NFLX250117P00330000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 4.35 | 4.45 | 4.90 | +0.42 | +10.69% | 15 | 1,415 | 41.31% |
| NFLX250620P00330000 | 2024-04-08 12:05PM EDT | 2025-06-20 | 8.30 | 9.15 | 11.00 | -0.24 | -2.81% | 1 | 62 | 40.92% |
| NFLX251219P00330000 | 2024-04-17 1:51PM EDT | 2025-12-19 | 12.69 | 14.55 | 16.05 | 0.00 | - | 4 | 355 | 38.61% |
| NFLX260116P00330000 | 2024-04-15 12:04PM EDT | 2026-01-16 | 16.00 | 15.50 | 17.90 | +3.33 | +26.28% | 20 | 38 | 39.18% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 21.45 | 27.85 | +0.37 | +1.54% | 1 | 68 | 37.40% |
© 2024 Yahoo. All rights reserved.