Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 354.30 | 358.15 | 0.00 | - | 1 | 1 | 179.39% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 355.75 | 358.95 | -55.40 | -13.31% | 2 | 650 | 133.45% |
| NFLX240920C00200000 | 2024-01-30 12:21PM EDT | 2024-09-20 | 371.95 | 402.10 | 405.95 | 0.00 | - | 1 | 6 | 203.45% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 360.00 | 368.60 | 0.00 | - | 1 | 839 | 86.12% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 116.87% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 102.76% |
| NFLX260116C00200000 | 2024-02-14 11:35AM EDT | 2026-01-16 | 393.98 | 423.00 | 433.00 | 0.00 | - | 5 | 17 | 122.87% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 382.00 | 392.00 | -52.30 | -11.81% | 3 | 3 | 67.43% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 32 | 135.74% |
| NFLX240621P00200000 | 2024-04-19 2:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 35 | 929 | 83.59% |
| NFLX240719P00200000 | 2024-04-12 12:44PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 71.68% |
| NFLX240920P00200000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 0.22 | 0.15 | 0.57 | -0.06 | -21.43% | 23 | 515 | 65.09% |
| NFLX241220P00200000 | 2024-04-19 10:44AM EDT | 2024-12-20 | 0.42 | 0.15 | 0.60 | -0.09 | -17.65% | 1 | 49 | 51.86% |
| NFLX250117P00200000 | 2024-04-19 1:09PM EDT | 2025-01-17 | 0.63 | 0.40 | 0.78 | -0.02 | -3.08% | 2 | 1,577 | 52.03% |
| NFLX250620P00200000 | 2024-03-20 11:56AM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 2 | 45 | 59.10% |
| NFLX251219P00200000 | 2024-04-05 2:28PM EDT | 2025-12-19 | 2.73 | 0.81 | 5.95 | 0.00 | - | 8 | 434 | 51.87% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 1.79 | 6.05 | 0.00 | - | 1 | 198 | 50.91% |
| NFLX261218P00200000 | 2024-04-19 11:51AM EDT | 2026-12-18 | 5.85 | 5.00 | 10.05 | -0.15 | -2.50% | 3 | 181 | 46.63% |
© 2024 Yahoo. All rights reserved.