Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00370000 | 2024-04-19 10:40AM EDT | 2024-04-19 | 196.15 | 182.95 | 187.20 | -46.20 | -19.06% | 2 | 156 | 429.59% |
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 183.05 | 187.60 | -63.42 | -25.03% | 4 | 1 | 156.35% |
| NFLX240517C00370000 | 2024-04-17 12:52PM EDT | 2024-05-17 | 241.02 | 185.20 | 189.70 | 0.00 | - | 3 | 55 | 97.14% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 187.75 | 191.20 | 0.00 | - | 38 | 401 | 72.55% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 190.55 | 193.50 | -34.92 | -13.35% | 2 | 2 | 66.82% |
| NFLX240920C00370000 | 2024-03-25 12:24PM EDT | 2024-09-20 | 270.23 | 195.65 | 198.55 | 0.00 | - | 5 | 129 | 59.63% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 114.28% |
| NFLX250117C00370000 | 2024-04-19 2:34PM EDT | 2025-01-17 | 208.55 | 206.65 | 211.10 | -55.15 | -20.91% | 10 | 364 | 56.63% |
| NFLX250620C00370000 | 2024-04-18 3:20PM EDT | 2025-06-20 | 274.21 | 219.70 | 225.55 | 0.00 | - | 4 | 31 | 54.94% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 234.80 | 242.55 | -29.63 | -10.94% | 1 | 29 | 54.81% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 236.75 | 242.50 | 0.00 | - | 10 | 67 | 54.09% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 74.33% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00370000 | 2024-04-18 3:21PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 653 | 225.00% |
| NFLX240426P00370000 | 2024-04-19 12:16PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.20 | -0.12 | -85.71% | 137 | 7 | 104.49% |
| NFLX240517P00370000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.22 | 0.03 | 0.38 | 0.00 | - | 1 | 84 | 59.52% |
| NFLX240621P00370000 | 2024-04-19 9:39AM EDT | 2024-06-21 | 0.35 | 0.43 | 0.50 | -0.29 | -45.31% | 4 | 892 | 45.07% |
| NFLX240719P00370000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 1.25 | 1.21 | 1.31 | -0.16 | -11.35% | 18 | 3 | 43.85% |
| NFLX240920P00370000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 2.51 | 2.72 | 2.92 | -0.09 | -3.46% | 1 | 296 | 39.51% |
| NFLX241220P00370000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 6.10 | 6.40 | 6.65 | +0.50 | +8.93% | 2 | 34 | 38.26% |
| NFLX250117P00370000 | 2024-04-19 11:41AM EDT | 2025-01-17 | 7.52 | 7.65 | 8.00 | +1.52 | +25.33% | 5 | 955 | 38.16% |
| NFLX250321P00370000 | 2024-04-19 2:53PM EDT | 2025-03-21 | 10.40 | 8.70 | 11.40 | +2.05 | +24.55% | 12 | 2 | 38.29% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 14.15 | 16.50 | +1.79 | +14.92% | 3 | 246 | 38.49% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.50 | 24.00 | 0.00 | - | 2 | 253 | 37.18% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 22.60 | 24.50 | 0.00 | - | 1 | 191 | 36.67% |
| NFLX261218P00370000 | 2024-03-22 1:49PM EDT | 2026-12-18 | 31.40 | 31.80 | 35.95 | 0.00 | - | 2 | 35 | 35.07% |
© 2024 Yahoo. All rights reserved.