Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00280000 | 2024-03-20 9:32AM EDT | 2024-04-19 | 343.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00280000 | 2024-03-15 3:17PM EDT | 2024-05-17 | 329.18 | 343.05 | 345.65 | 0.00 | - | 38 | 46 | 226.92% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 154.33% |
| NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 2024-09-20 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 0.00% |
| NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 2024-12-20 | 332.42 | 335.25 | 344.85 | 0.00 | - | - | 3 | 70.32% |
| NFLX250117C00280000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 350.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 2025-06-20 | 329.48 | 366.00 | 375.00 | 0.00 | - | 5 | 29 | 85.37% |
| NFLX251219C00280000 | 2024-04-02 2:45PM EDT | 2025-12-19 | 364.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 2026-01-16 | 358.48 | 383.00 | 393.00 | 0.00 | - | 1 | 44 | 82.24% |
| NFLX261218C00280000 | 2024-04-01 2:56PM EDT | 2026-12-18 | 380.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00280000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| NFLX240517P00280000 | 2024-04-15 9:45AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00280000 | 2024-04-02 3:55PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 2024-07-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00280000 | 2024-04-18 11:57AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX241220P00280000 | 2024-04-17 1:41PM EDT | 2024-12-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00280000 | 2024-04-18 1:55PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00280000 | 2024-04-15 3:16PM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX251219P00280000 | 2024-04-16 10:38AM EDT | 2025-12-19 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX260116P00280000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00280000 | 2024-04-08 9:56AM EDT | 2026-12-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.