Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00570000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 50.91 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240426C00570000 | 2024-04-18 3:11PM EDT | 2024-04-26 | 51.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240503C00570000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 55.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240510C00570000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00570000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 60.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240524C00570000 | 2024-04-05 10:54AM EDT | 2024-05-24 | 81.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00570000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 66.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719C00570000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 74.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00570000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 87.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220C00570000 | 2024-04-18 2:26PM EDT | 2024-12-20 | 105.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00570000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 116.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00570000 | 2024-04-18 9:49AM EDT | 2025-06-20 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00570000 | 2024-04-16 3:03PM EDT | 2025-12-19 | 169.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX260116C00570000 | 2024-03-20 10:16AM EDT | 2026-01-16 | 173.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00570000 | 2024-04-17 10:11AM EDT | 2026-12-18 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00570000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2,149 | 0 | 25.00% |
| NFLX240426P00570000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 12.40 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| NFLX240503P00570000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 14.07 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| NFLX240510P00570000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 15.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240517P00570000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 16.76 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| NFLX240524P00570000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 17.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NFLX240621P00570000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| NFLX240719P00570000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 28.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX240920P00570000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 35.53 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 1.56% |
| NFLX241220P00570000 | 2024-04-17 9:53AM EDT | 2024-12-20 | 46.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250117P00570000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 50.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| NFLX250321P00570000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 56.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NFLX250620P00570000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 62.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116P00570000 | 2024-04-09 10:49AM EDT | 2026-01-16 | 78.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218P00570000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 96.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.