Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00440000 | 2024-04-19 1:58PM EDT | 2024-04-19 | 118.90 | 112.15 | 116.75 | -51.68 | -30.30% | 5 | 31 | 246.68% |
| NFLX240503C00440000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 119.85 | 114.05 | 117.35 | -67.06 | -35.88% | 5 | 1 | 75.48% |
| NFLX240517C00440000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 128.97 | 115.45 | 119.30 | -43.28 | -25.13% | 9 | 179 | 62.32% |
| NFLX240621C00440000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 134.70 | 119.75 | 122.55 | -39.97 | -22.88% | 5 | 488 | 51.17% |
| NFLX240719C00440000 | 2024-04-19 9:34AM EDT | 2024-07-19 | 139.29 | 124.90 | 127.20 | -40.63 | -22.58% | 5 | 24 | 50.75% |
| NFLX240920C00440000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 145.09 | 133.05 | 135.00 | -45.25 | -23.77% | 2 | 169 | 48.84% |
| NFLX241220C00440000 | 2024-03-25 1:41PM EDT | 2024-12-20 | 218.74 | 146.50 | 148.45 | 0.00 | - | 3 | 8 | 49.14% |
| NFLX250117C00440000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 203.40 | 148.20 | 154.05 | 0.00 | - | 18 | 791 | 50.46% |
| NFLX250620C00440000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 173.00 | 169.60 | 173.05 | -41.09 | -19.19% | 6 | 111 | 50.62% |
| NFLX251219C00440000 | 2024-03-19 11:14AM EDT | 2025-12-19 | 245.50 | 236.00 | 243.40 | 0.00 | - | 1 | 80 | 71.97% |
| NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 246.85 | 251.95 | 0.00 | - | 3 | 165 | 74.68% |
| NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 216.65 | 225.25 | 0.00 | - | 1 | 15 | 50.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00440000 | 2024-04-19 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8 | 556 | 134.38% |
| NFLX240426P00440000 | 2024-04-19 1:50PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.08 | -0.33 | -82.50% | 48 | 18 | 58.20% |
| NFLX240503P00440000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.44 | 0.00 | - | 10 | 16 | 50.54% |
| NFLX240517P00440000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 0.43 | 0.50 | 0.56 | -0.57 | -57.00% | 34 | 143 | 41.72% |
| NFLX240524P00440000 | 2024-04-19 9:44AM EDT | 2024-05-24 | 0.55 | 0.17 | 0.90 | -0.60 | -52.17% | 1 | 14 | 40.63% |
| NFLX240621P00440000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 1.64 | 1.81 | 1.91 | -0.56 | -25.45% | 96 | 1,244 | 35.38% |
| NFLX240719P00440000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 4.50 | 4.65 | 4.85 | +0.15 | +3.45% | 14 | 81 | 37.18% |
| NFLX240920P00440000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 8.40 | 8.65 | 8.95 | +1.89 | +29.03% | 4 | 170 | 34.64% |
| NFLX241220P00440000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 15.75 | 16.00 | 16.40 | +3.49 | +28.47% | 11 | 47 | 34.50% |
| NFLX250117P00440000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 17.25 | 18.25 | 18.75 | +2.95 | +20.63% | 13 | 1,586 | 34.59% |
| NFLX250321P00440000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 20.80 | 22.20 | 22.95 | +3.95 | +23.44% | 1 | 11 | 34.13% |
| NFLX250620P00440000 | 2024-04-19 9:43AM EDT | 2025-06-20 | 27.73 | 27.95 | 30.20 | +5.84 | +26.68% | 3 | 468 | 34.57% |
| NFLX251219P00440000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 36.50 | 36.80 | 41.05 | +4.13 | +12.76% | 5 | 388 | 34.07% |
| NFLX260116P00440000 | 2024-04-19 1:40PM EDT | 2026-01-16 | 40.40 | 40.20 | 41.75 | +8.30 | +25.86% | 32 | 160 | 33.63% |
| NFLX261218P00440000 | 2024-04-09 2:07PM EDT | 2026-12-18 | 48.13 | 50.75 | 58.10 | 0.00 | - | 2 | 40 | 33.07% |
© 2024 Yahoo. All rights reserved.