Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:520.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00520000 | 2024-04-19 10:40AM EDT | 2024-04-19 | 45.00 | 39.70 | 43.75 | -48.53 | -51.89% | 11 | 119 | 132.28% |
| NFLX240426C00520000 | 2024-04-19 9:57AM EDT | 2024-04-26 | 55.00 | 40.75 | 44.35 | -46.94 | -46.05% | 23 | 30 | 51.02% |
| NFLX240503C00520000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 49.00 | 44.10 | 46.05 | -64.00 | -56.64% | 6 | 0 | 48.63% |
| NFLX240517C00520000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 48.55 | 47.95 | 49.40 | -50.43 | -50.95% | 2 | 140 | 41.89% |
| NFLX240621C00520000 | 2024-04-19 11:05AM EDT | 2024-06-21 | 57.00 | 56.40 | 58.10 | -50.45 | -46.95% | 18 | 504 | 39.26% |
| NFLX240719C00520000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 67.15 | 66.05 | 67.50 | -41.04 | -37.93% | 2 | 49 | 42.16% |
| NFLX240920C00520000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 89.00 | 78.10 | 79.55 | -33.00 | -27.05% | 4 | 291 | 41.54% |
| NFLX241220C00520000 | 2024-04-19 9:38AM EDT | 2024-12-20 | 96.00 | 95.25 | 97.20 | -52.00 | -35.14% | 1 | 67 | 43.37% |
| NFLX250117C00520000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 107.40 | 100.00 | 102.75 | -33.70 | -23.88% | 1 | 278 | 44.18% |
| NFLX250321C00520000 | 2024-04-19 10:19AM EDT | 2025-03-21 | 119.11 | 110.05 | 114.50 | -42.82 | -26.44% | 10 | 2 | 45.73% |
| NFLX250620C00520000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 123.38 | 122.60 | 125.70 | -48.17 | -28.08% | 1 | 210 | 45.58% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 145.65 | 149.45 | 0.00 | - | 1 | 31 | 47.13% |
| NFLX260116C00520000 | 2024-04-05 9:58AM EDT | 2026-01-16 | 208.82 | 148.00 | 154.60 | 0.00 | - | 4 | 34 | 48.00% |
| NFLX261218C00520000 | 2024-03-21 2:00PM EDT | 2026-12-18 | 238.93 | 179.55 | 188.00 | 0.00 | - | 1 | 19 | 49.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00520000 | 2024-04-19 11:23AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -2.27 | -98.27% | 2,495 | 3,580 | 56.64% |
| NFLX240426P00520000 | 2024-04-19 11:23AM EDT | 2024-04-26 | 1.22 | 1.15 | 1.25 | -1.95 | -61.51% | 1,562 | 604 | 36.62% |
| NFLX240503P00520000 | 2024-04-19 11:13AM EDT | 2024-05-03 | 2.57 | 2.39 | 2.68 | -1.54 | -37.47% | 50 | 941 | 33.37% |
| NFLX240510P00520000 | 2024-04-19 11:12AM EDT | 2024-05-10 | 3.95 | 3.70 | 4.30 | -0.85 | -17.71% | 50 | 960 | 32.52% |
| NFLX240517P00520000 | 2024-04-19 11:18AM EDT | 2024-05-17 | 5.35 | 5.30 | 5.55 | -0.34 | -5.98% | 323 | 963 | 31.31% |
| NFLX240524P00520000 | 2024-04-19 9:40AM EDT | 2024-05-24 | 5.87 | 6.15 | 6.90 | +0.41 | +7.51% | 20 | 14 | 30.81% |
| NFLX240621P00520000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 11.07 | 10.90 | 11.15 | +2.04 | +22.59% | 155 | 578 | 29.00% |
| NFLX240719P00520000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 17.35 | 18.45 | 18.75 | +3.21 | +22.70% | 13 | 85 | 32.24% |
| NFLX240920P00520000 | 2024-04-19 9:54AM EDT | 2024-09-20 | 23.14 | 25.85 | 26.30 | +3.21 | +16.11% | 1 | 430 | 30.70% |
| NFLX241220P00520000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 37.00 | 36.85 | 37.35 | +7.74 | +26.45% | 33 | 270 | 31.01% |
| NFLX250117P00520000 | 2024-04-19 10:58AM EDT | 2025-01-17 | 38.30 | 39.65 | 40.35 | +6.39 | +20.03% | 62 | 675 | 31.07% |
| NFLX250620P00520000 | 2024-04-18 2:04PM EDT | 2025-06-20 | 46.10 | 52.05 | 54.25 | 0.00 | - | 35 | 329 | 31.08% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 64.75 | 68.30 | 0.00 | - | 1 | 106 | 31.28% |
| NFLX260116P00520000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 59.28 | 66.70 | 69.35 | 0.00 | - | 123 | 124 | 30.97% |
| NFLX261218P00520000 | 2024-04-19 9:34AM EDT | 2026-12-18 | 83.92 | 79.30 | 87.05 | +8.00 | +10.54% | 6 | 27 | 30.31% |
© 2024 Yahoo. All rights reserved.