Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:495.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00495000 | 2024-04-15 1:29PM EDT | 2024-04-19 | 114.98 | 123.25 | 126.75 | 0.00 | - | 1 | 368 | 103.13% |
| NFLX240426C00495000 | 2024-04-12 3:09PM EDT | 2024-04-26 | 126.77 | 123.95 | 128.25 | 0.00 | - | 5 | 6 | 82.32% |
| NFLX240517C00495000 | 2024-04-15 1:29PM EDT | 2024-05-17 | 119.48 | 128.50 | 131.20 | 0.00 | - | 1 | 194 | 55.58% |
| NFLX240621C00495000 | 2024-04-09 2:33PM EDT | 2024-06-21 | 134.50 | 132.80 | 136.20 | 0.00 | - | 1 | 249 | 51.94% |
| NFLX240719C00495000 | 2024-03-04 4:18PM EDT | 2024-07-19 | 145.29 | 150.20 | 152.40 | 0.00 | - | 1 | 4 | 62.95% |
| NFLX240920C00495000 | 2024-04-10 12:17PM EDT | 2024-09-20 | 145.21 | 148.40 | 152.15 | 0.00 | - | 1 | 26 | 49.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00495000 | 2024-04-16 1:54PM EDT | 2024-04-19 | 0.57 | 0.53 | 0.59 | -0.23 | -28.75% | 149 | 1,232 | 109.38% |
| NFLX240426P00495000 | 2024-04-16 11:42AM EDT | 2024-04-26 | 1.00 | 0.93 | 1.11 | -0.38 | -27.54% | 7 | 115 | 73.05% |
| NFLX240503P00495000 | 2024-04-12 2:31PM EDT | 2024-05-03 | 1.75 | 1.23 | 2.08 | 0.00 | - | 1 | 160 | 62.68% |
| NFLX240510P00495000 | 2024-04-16 1:39PM EDT | 2024-05-10 | 2.00 | 2.02 | 2.20 | -0.30 | -13.04% | 2 | 180 | 55.98% |
| NFLX240517P00495000 | 2024-04-16 1:56PM EDT | 2024-05-17 | 2.88 | 2.68 | 2.83 | -0.82 | -22.16% | 10 | 960 | 52.55% |
| NFLX240524P00495000 | 2024-04-16 12:17PM EDT | 2024-05-24 | 3.32 | 2.81 | 3.35 | -0.69 | -17.21% | 2 | 2 | 49.89% |
| NFLX240621P00495000 | 2024-04-16 11:57AM EDT | 2024-06-21 | 5.25 | 4.90 | 5.05 | -0.96 | -15.46% | 1 | 725 | 42.37% |
| NFLX240719P00495000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 10.20 | 8.55 | 9.00 | 0.00 | - | 10 | 34 | 42.37% |
| NFLX240920P00495000 | 2024-04-15 10:10AM EDT | 2024-09-20 | 12.80 | 13.20 | 13.85 | 0.00 | - | 8 | 137 | 38.24% |
© 2024 Yahoo. All rights reserved.