UK markets open in 9 minutes
NIKKEI 225
37,068.35 -1,011.35 (-2.66%) HANG SENG
16,207.66 -178.21 (-1.09%) CRUDE OIL
83.87 +1.14 (+1.38%) GOLD FUTURES
2,396.50 -1.50 (-0.06%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,485.67 +2,446.70 (+4.99%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00660000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 8.29 | 0.00 | 0.00 | 0.00 | - | 3,184 | 0 | 25.00% |
| NFLX240426C00660000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 12.15 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| NFLX240503C00660000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 13.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX240510C00660000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240517C00660000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| NFLX240524C00660000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240531C00660000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 19.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240621C00660000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| NFLX240719C00660000 | 2024-04-18 2:52PM EDT | 2024-07-19 | 31.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX240920C00660000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 45.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NFLX241220C00660000 | 2024-04-18 2:31PM EDT | 2024-12-20 | 62.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250117C00660000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 68.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX250321C00660000 | 2024-04-09 2:52PM EDT | 2025-03-21 | 83.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NFLX250620C00660000 | 2024-04-15 2:51PM EDT | 2025-06-20 | 91.55 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| NFLX251219C00660000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 133.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00660000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00660000 | 2024-04-16 10:03AM EDT | 2026-12-18 | 165.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00660000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 56.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NFLX240517P00660000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 64.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX240621P00660000 | 2024-04-18 12:38PM EDT | 2024-06-21 | 63.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00660000 | 2024-04-11 2:32PM EDT | 2024-07-19 | 62.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00660000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 77.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX241220P00660000 | 2024-04-16 3:17PM EDT | 2024-12-20 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00660000 | 2024-04-11 10:45AM EDT | 2025-01-17 | 91.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00660000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 109.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 30.50% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218P00660000 | 2024-04-12 10:13AM EDT | 2026-12-18 | 135.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.