Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00465000 | 2024-04-11 2:37PM EDT | 2024-04-19 | 166.10 | 148.00 | 151.80 | 0.00 | - | 1 | 35 | 209.42% |
| NFLX240517C00465000 | 2024-04-03 3:15PM EDT | 2024-05-17 | 165.79 | 151.75 | 154.05 | 0.00 | - | 16 | 68 | 70.58% |
| NFLX240524C00465000 | 2024-04-08 2:11PM EDT | 2024-05-24 | 170.60 | 151.90 | 155.70 | 0.00 | - | - | 2 | 66.81% |
| NFLX240621C00465000 | 2024-04-10 10:49AM EDT | 2024-06-21 | 158.77 | 154.80 | 158.15 | 0.00 | - | 20 | 71 | 56.76% |
| NFLX240719C00465000 | 2024-02-15 4:12PM EDT | 2024-07-19 | 146.50 | 156.05 | 159.40 | 0.00 | - | 1 | 3 | 52.48% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 167.85 | 170.75 | 0.00 | - | 2 | 25 | 51.55% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00465000 | 2024-04-17 3:49PM EDT | 2024-04-19 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 92 | 343 | 157.42% |
| NFLX240426P00465000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 0.45 | 0.35 | 0.56 | +0.05 | +12.50% | 8 | 43 | 84.13% |
| NFLX240517P00465000 | 2024-04-17 11:28AM EDT | 2024-05-17 | 1.56 | 1.33 | 1.56 | +0.03 | +1.96% | 2 | 314 | 55.88% |
| NFLX240524P00465000 | 2024-04-09 10:06AM EDT | 2024-05-24 | 1.75 | 0.86 | 2.35 | 0.00 | - | - | 8 | 51.36% |
| NFLX240621P00465000 | 2024-04-16 10:56AM EDT | 2024-06-21 | 3.00 | 2.96 | 3.25 | 0.00 | - | 8 | 250 | 45.04% |
| NFLX240719P00465000 | 2024-04-16 3:53PM EDT | 2024-07-19 | 5.62 | 5.50 | 6.10 | 0.00 | - | 3 | 25 | 44.23% |
| NFLX240920P00465000 | 2024-04-04 11:06AM EDT | 2024-09-20 | 8.32 | 9.30 | 9.95 | 0.00 | - | 3 | 94 | 39.57% |
© 2024 Yahoo. All rights reserved.