Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00290000 | 2024-04-15 11:32AM EDT | 2024-04-19 | 331.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00290000 | 2024-04-15 11:32AM EDT | 2024-05-17 | 332.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00290000 | 2024-02-16 10:55AM EDT | 2024-06-21 | 301.64 | 316.00 | 325.00 | 0.00 | - | 1 | 182 | 110.99% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 98.67% |
| NFLX241220C00290000 | 2024-03-11 9:58AM EDT | 2024-12-20 | 331.07 | 337.25 | 339.60 | 0.00 | - | 8 | 9 | 81.06% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00290000 | 2023-12-28 1:12PM EDT | 2025-06-20 | 232.20 | 302.00 | 312.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX251219C00290000 | 2024-03-06 12:34PM EDT | 2025-12-19 | 345.00 | 373.00 | 383.00 | 0.00 | - | 2 | 16 | 81.14% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 69.51% |
| NFLX261218C00290000 | 2024-03-06 2:28PM EDT | 2026-12-18 | 362.98 | 390.00 | 400.00 | 0.00 | - | 1 | 2 | 73.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00290000 | 2024-03-04 10:30AM EDT | 2024-04-19 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 28 | 492.19% |
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00290000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240719P00290000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00290000 | 2024-04-15 10:23AM EDT | 2024-09-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NFLX241220P00290000 | 2024-04-12 2:00PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250117P00290000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX250620P00290000 | 2024-04-17 1:49PM EDT | 2025-06-20 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX251219P00290000 | 2024-04-15 3:21PM EDT | 2025-12-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX260116P00290000 | 2024-03-06 4:43PM EDT | 2026-01-16 | 10.80 | 6.05 | 11.55 | 0.00 | - | 3 | 39 | 44.28% |
| NFLX261218P00290000 | 2024-04-18 2:11PM EDT | 2026-12-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.