Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 244.50 | 248.65 | -33.33 | -11.18% | 1 | 52 | 112.50% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 246.95 | 250.15 | 0.00 | - | 2 | 178 | 87.83% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 201.79% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 182.26% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 100.51% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 258.15 | 266.85 | 0.00 | - | 1 | 191 | 64.71% |
| NFLX250620C00310000 | 2024-02-23 11:24AM EDT | 2025-06-20 | 304.79 | 339.00 | 349.00 | 0.00 | - | 4 | 49 | 116.14% |
| NFLX251219C00310000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 285.55 | 279.10 | 288.00 | +69.00 | +31.86% | 13 | 33 | 58.79% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 96.97% |
| NFLX261218C00310000 | 2024-03-06 12:34PM EDT | 2026-12-18 | 347.52 | 376.00 | 385.00 | 0.00 | - | 2 | 1 | 95.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 107.62% |
| NFLX240517P00310000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 83.20% |
| NFLX240621P00310000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.58 | -0.13 | -46.43% | 31 | 592 | 60.60% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.24 | 0.80 | 0.00 | - | 2 | 14 | 52.86% |
| NFLX240920P00310000 | 2024-04-19 1:50PM EDT | 2024-09-20 | 1.02 | 1.07 | 1.26 | -0.13 | -11.30% | 2 | 222 | 46.41% |
| NFLX241220P00310000 | 2024-04-18 12:00PM EDT | 2024-12-20 | 2.58 | 2.74 | 3.10 | 0.00 | - | 12 | 83 | 43.42% |
| NFLX250117P00310000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 3.60 | 3.40 | 3.80 | +0.40 | +12.50% | 1 | 1,132 | 42.93% |
| NFLX250620P00310000 | 2024-04-19 11:52AM EDT | 2025-06-20 | 8.00 | 5.85 | 8.45 | +1.50 | +23.08% | 13 | 109 | 41.61% |
| NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 11.85 | 14.25 | 0.00 | - | 2 | 436 | 40.57% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 12.65 | 14.90 | 0.00 | - | 1 | 64 | 40.24% |
| NFLX261218P00310000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 14.38 | 17.50 | 24.50 | 0.00 | - | 9 | 37 | 38.70% |
© 2024 Yahoo. All rights reserved.