Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00730000 | 2024-04-15 3:55PM EDT | 2024-04-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| NFLX240426C00730000 | 2024-04-15 3:58PM EDT | 2024-04-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NFLX240503C00730000 | 2024-04-15 1:25PM EDT | 2024-05-03 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240510C00730000 | 2024-04-15 1:45PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240517C00730000 | 2024-04-15 3:49PM EDT | 2024-05-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NFLX240524C00730000 | 2024-04-12 3:59PM EDT | 2024-05-24 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00730000 | 2024-04-15 1:37PM EDT | 2024-06-21 | 8.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240719C00730000 | 2024-04-15 3:56PM EDT | 2024-07-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NFLX240920C00730000 | 2024-04-15 9:42AM EDT | 2024-09-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220C00730000 | 2024-04-15 12:26PM EDT | 2024-12-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250117C00730000 | 2024-04-15 3:57PM EDT | 2025-01-17 | 44.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00730000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 60.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX251219C00730000 | 2024-02-21 12:59PM EDT | 2025-12-19 | 76.50 | 101.40 | 106.20 | 0.00 | - | 1 | 27 | 47.19% |
| NFLX260116C00730000 | 2024-03-18 10:24AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00730000 | 2024-04-01 3:46PM EDT | 2026-12-18 | 134.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00730000 | 2024-04-08 1:57PM EDT | 2024-04-19 | 102.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240426P00730000 | 2024-04-01 12:43PM EDT | 2024-04-26 | 121.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00730000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 121.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00730000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 114.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-08 1:36PM EDT | 2024-05-24 | 106.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00730000 | 2024-02-16 3:54PM EDT | 2024-06-21 | 145.20 | 127.65 | 131.35 | 0.00 | - | 10 | 10 | 40.49% |
| NFLX240920P00730000 | 2024-04-12 12:06PM EDT | 2024-09-20 | 122.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 32.38% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 17.43% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 95.40% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 32.37% |
© 2024 Yahoo. All rights reserved.