Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00550000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 66.53 | 64.80 | 68.45 | -2.02 | -2.95% | 72 | 512 | 213.14% |
| NFLX240426C00550000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 68.37 | 67.30 | 71.50 | -6.03 | -8.10% | 18 | 84 | 87.21% |
| NFLX240503C00550000 | 2024-04-15 3:05PM EDT | 2024-05-03 | 66.00 | 69.10 | 73.45 | 0.00 | - | 1 | 5 | 69.10% |
| NFLX240510C00550000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 72.36 | 70.95 | 74.95 | +4.88 | +7.23% | 10 | 19 | 60.90% |
| NFLX240517C00550000 | 2024-04-18 2:04PM EDT | 2024-05-17 | 73.05 | 72.65 | 76.95 | -4.28 | -5.53% | 15 | 185 | 56.62% |
| NFLX240621C00550000 | 2024-04-18 1:00PM EDT | 2024-06-21 | 83.73 | 79.65 | 83.80 | -4.12 | -4.69% | 34 | 1,310 | 49.13% |
| NFLX240719C00550000 | 2024-04-18 3:20PM EDT | 2024-07-19 | 90.87 | 88.70 | 93.00 | -1.41 | -1.53% | 13 | 77 | 49.84% |
| NFLX240920C00550000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 100.31 | 100.65 | 104.65 | -2.46 | -2.39% | 6 | 605 | 46.78% |
| NFLX241220C00550000 | 2024-04-18 9:32AM EDT | 2024-12-20 | 118.96 | 118.00 | 121.60 | -2.54 | -2.09% | 5 | 190 | 46.63% |
| NFLX250117C00550000 | 2024-04-18 1:56PM EDT | 2025-01-17 | 121.83 | 122.90 | 126.80 | -9.87 | -7.49% | 34 | 1,439 | 46.93% |
| NFLX250321C00550000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 135.00 | 131.25 | 139.95 | -0.44 | -0.32% | 3 | 12 | 48.55% |
| NFLX250620C00550000 | 2024-04-18 12:35PM EDT | 2025-06-20 | 150.00 | 145.60 | 153.00 | +1.00 | +0.67% | 1 | 170 | 48.58% |
| NFLX251219C00550000 | 2024-04-12 1:16PM EDT | 2025-12-19 | 178.10 | 169.00 | 175.65 | 0.00 | - | 1 | 641 | 48.72% |
| NFLX260116C00550000 | 2024-04-18 12:25PM EDT | 2026-01-16 | 179.60 | 172.00 | 179.25 | -2.29 | -1.26% | 1 | 72 | 48.89% |
| NFLX261218C00550000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 207.00 | 206.00 | 215.00 | -16.75 | -7.49% | 1 | 58 | 49.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00550000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 5.50 | 5.40 | 5.75 | +1.03 | +23.04% | 8,828 | 4,202 | 206.76% |
| NFLX240426P00550000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 7.60 | 7.50 | 7.80 | +1.03 | +15.68% | 1,616 | 509 | 82.28% |
| NFLX240503P00550000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 8.70 | 8.15 | 11.10 | +1.40 | +19.18% | 115 | 151 | 65.99% |
| NFLX240510P00550000 | 2024-04-18 3:37PM EDT | 2024-05-10 | 9.52 | 8.80 | 11.95 | +0.25 | +2.70% | 49 | 50 | 56.27% |
| NFLX240517P00550000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 11.15 | 10.85 | 11.55 | +1.19 | +11.95% | 1,162 | 753 | 50.68% |
| NFLX240524P00550000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 12.25 | 10.00 | 13.00 | +1.62 | +15.24% | 31 | 51 | 48.68% |
| NFLX240531P00550000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 14.30 | 12.00 | 14.15 | +1.81 | +14.49% | 43 | 60 | 46.37% |
| NFLX240621P00550000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 15.30 | 14.90 | 15.85 | +1.05 | +7.37% | 225 | 971 | 40.16% |
| NFLX240719P00550000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 22.00 | 21.45 | 22.60 | +1.14 | +5.47% | 37 | 354 | 40.36% |
| NFLX240920P00550000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 29.00 | 28.00 | 31.00 | +1.00 | +3.57% | 107 | 359 | 37.36% |
| NFLX241220P00550000 | 2024-04-17 12:43PM EDT | 2024-12-20 | 40.05 | 38.10 | 40.00 | 0.00 | - | 1 | 218 | 34.83% |
| NFLX250117P00550000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 42.20 | 41.60 | 42.95 | +1.00 | +2.43% | 60 | 840 | 34.59% |
| NFLX250321P00550000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 45.67 | 44.95 | 50.50 | +0.47 | +1.04% | 2 | 17 | 34.83% |
| NFLX250620P00550000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 54.75 | 51.75 | 59.55 | 0.00 | - | 2 | 123 | 34.74% |
| NFLX251219P00550000 | 2024-04-18 11:18AM EDT | 2025-12-19 | 66.50 | 68.50 | 72.85 | 0.00 | - | 1 | 459 | 33.80% |
| NFLX260116P00550000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 70.00 | 67.30 | 72.45 | +1.06 | +1.54% | 5 | 49 | 32.92% |
| NFLX261218P00550000 | 2024-04-18 11:59AM EDT | 2026-12-18 | 84.72 | 83.00 | 91.95 | -2.28 | -2.62% | 1 | 57 | 32.09% |
© 2024 Yahoo. All rights reserved.