Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00180000 | 2023-12-15 10:44AM EDT | 2024-05-17 | 293.36 | 313.55 | 317.85 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 2024-06-21 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX240920C00180000 | 2023-10-27 10:53AM EDT | 2024-09-20 | 232.11 | 304.75 | 311.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00180000 | 2023-10-26 2:41PM EDT | 2025-01-17 | 243.55 | 308.35 | 314.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00180000 | 2024-02-09 4:52PM EDT | 2025-06-20 | 395.00 | 433.00 | 443.00 | 0.00 | - | 1 | 5 | 81.88% |
| NFLX260116C00180000 | 2024-01-18 4:19PM EDT | 2026-01-16 | 326.63 | 419.00 | 429.00 | 0.00 | - | 1 | 3 | 46.62% |
| NFLX261218C00180000 | 2024-02-14 11:35AM EDT | 2026-12-18 | 419.43 | 449.00 | 459.00 | 0.00 | - | 5 | 5 | 71.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00180000 | 2024-01-24 4:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 134.38% |
| NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 112 | 97.46% |
| NFLX240920P00180000 | 2024-02-28 10:49AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.37 | 0.00 | - | 24 | 94 | 69.73% |
| NFLX241220P00180000 | 2024-03-27 3:33PM EDT | 2024-12-20 | 0.32 | 0.05 | 0.73 | 0.00 | - | 3 | 3 | 60.40% |
| NFLX250117P00180000 | 2024-03-14 12:14PM EDT | 2025-01-17 | 0.55 | 0.23 | 0.67 | 0.00 | - | 2 | 357 | 58.25% |
| NFLX250620P00180000 | 2024-03-15 2:26PM EDT | 2025-06-20 | 1.39 | 0.00 | 9.60 | 0.00 | - | 59 | 304 | 67.88% |
| NFLX251219P00180000 | 2024-04-15 10:56AM EDT | 2025-12-19 | 2.25 | 0.00 | 4.75 | -0.35 | -13.46% | 7 | 132 | 56.79% |
| NFLX260116P00180000 | 2024-02-23 12:29PM EDT | 2026-01-16 | 3.35 | 1.12 | 5.15 | 0.00 | - | 2 | 21 | 51.23% |
| NFLX261218P00180000 | 2024-03-28 3:50PM EDT | 2026-12-18 | 5.60 | 0.20 | 10.00 | 0.00 | - | 1 | 4 | 53.30% |
© 2024 Yahoo. All rights reserved.