Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00360000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 196.78 | 193.30 | 197.55 | -66.32 | -25.21% | 4 | 4 | 370.51% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 279.28% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 197.70 | 200.60 | -68.12 | -25.63% | 4 | 403 | 70.36% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 201.80 | 210.90 | -41.57 | -16.10% | 5 | 39 | 59.38% |
| NFLX241220C00360000 | 2024-04-15 2:28PM EDT | 2024-12-20 | 264.63 | 213.15 | 215.90 | 0.00 | - | 1 | 5 | 56.73% |
| NFLX250117C00360000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 217.62 | 215.40 | 219.25 | -49.93 | -18.66% | 3 | 320 | 56.56% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 228.35 | 234.95 | 0.00 | - | 1 | 21 | 55.81% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 70.71% |
| NFLX260116C00360000 | 2024-04-18 2:53PM EDT | 2026-01-16 | 296.20 | 245.70 | 249.60 | 0.00 | - | 1 | 66 | 54.60% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 265.00 | 275.00 | 0.00 | - | 1 | 7 | 53.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00360000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 567 | 243.75% |
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 2024-04-26 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 24 | 117.38% |
| NFLX240517P00360000 | 2024-04-18 10:07AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.39 | -0.16 | -88.89% | 5 | 146 | 63.48% |
| NFLX240621P00360000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 0.29 | 0.35 | 0.45 | -0.16 | -35.56% | 37 | 862 | 47.31% |
| NFLX240719P00360000 | 2024-04-19 2:42PM EDT | 2024-07-19 | 1.05 | 0.73 | 1.17 | -0.10 | -8.70% | 8 | 17 | 45.73% |
| NFLX240920P00360000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 2.40 | 2.35 | 2.59 | +0.21 | +9.59% | 2 | 296 | 40.88% |
| NFLX241220P00360000 | 2024-04-19 3:08PM EDT | 2024-12-20 | 5.75 | 5.60 | 5.95 | +0.95 | +19.79% | 3 | 45 | 39.31% |
| NFLX250117P00360000 | 2024-04-19 2:42PM EDT | 2025-01-17 | 6.95 | 6.60 | 7.15 | +0.95 | +15.83% | 5 | 1,308 | 39.10% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 2025-06-20 | 10.55 | 12.80 | 14.20 | 0.00 | - | 1 | 329 | 38.49% |
| NFLX251219P00360000 | 2024-04-19 12:35PM EDT | 2025-12-19 | 20.35 | 19.60 | 22.50 | +3.45 | +20.41% | 1 | 71 | 38.07% |
| NFLX260116P00360000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 20.70 | 20.65 | 23.10 | +2.00 | +10.70% | 4 | 160 | 37.61% |
| NFLX261218P00360000 | 2024-04-19 1:55PM EDT | 2026-12-18 | 30.50 | 27.40 | 35.55 | -0.05 | -0.16% | 5 | 18 | 36.53% |
© 2024 Yahoo. All rights reserved.