Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00760000 | 2024-04-19 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 933 | 1,476 | 175.00% |
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.83 | -97.65% | 24 | 241 | 65.63% |
| NFLX240503C00760000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -1.47 | -98.00% | 154 | 158 | 55.27% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.67 | -2.19 | -99.55% | 1 | 11 | 55.91% |
| NFLX240517C00760000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.23 | -2.65 | -95.67% | 34 | 102 | 46.44% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.93 | -3.38 | -99.71% | 1 | 4 | 50.61% |
| NFLX240621C00760000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.52 | -4.73 | -91.31% | 20 | 53 | 34.79% |
| NFLX240719C00760000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 2.20 | 2.00 | 2.12 | -7.97 | -78.37% | 90 | 137 | 36.59% |
| NFLX240920C00760000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 5.80 | 5.45 | 5.65 | -11.75 | -66.95% | 13 | 116 | 34.96% |
| NFLX241220C00760000 | 2024-04-19 1:11PM EDT | 2024-12-20 | 15.00 | 14.25 | 14.75 | -17.20 | -53.42% | 11 | 38 | 36.57% |
| NFLX250117C00760000 | 2024-04-19 11:17AM EDT | 2025-01-17 | 18.75 | 17.50 | 18.10 | -18.95 | -50.27% | 10 | 145 | 37.17% |
| NFLX250321C00760000 | 2024-04-12 2:22PM EDT | 2025-03-21 | 51.25 | 22.75 | 28.45 | 0.00 | - | 1 | 10 | 39.81% |
| NFLX250620C00760000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 35.50 | 34.20 | 36.75 | -32.85 | -48.06% | 22 | 69 | 39.41% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 51.52% |
| NFLX260116C00760000 | 2024-03-21 10:36AM EDT | 2026-01-16 | 97.65 | 56.50 | 60.35 | 0.00 | - | 1 | 22 | 41.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00760000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 145.45 | 205.85 | 208.35 | 0.00 | - | 7 | 2 | 351.66% |
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 204.05 | 207.40 | +64.09 | +47.12% | 2 | 2 | 62.87% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 275.63% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.