Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00610000 | 2024-04-19 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -26.89 | -99.96% | 3,158 | 2,127 | 57.81% |
| NFLX240426C00610000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.53 | 0.50 | 0.57 | -29.97 | -98.26% | 1,834 | 941 | 37.26% |
| NFLX240503C00610000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 1.55 | 1.00 | 1.62 | -31.39 | -95.29% | 374 | 185 | 34.27% |
| NFLX240510C00610000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 3.35 | 2.18 | 2.82 | -32.00 | -90.52% | 131 | 73 | 32.94% |
| NFLX240517C00610000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 4.40 | 4.15 | 4.45 | -32.75 | -88.16% | 882 | 1,103 | 33.18% |
| NFLX240524C00610000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 5.93 | 4.35 | 5.85 | -32.07 | -84.39% | 60 | 34 | 32.83% |
| NFLX240621C00610000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 10.77 | 10.55 | 11.05 | -33.90 | -75.89% | 256 | 997 | 32.01% |
| NFLX240719C00610000 | 2024-04-19 2:24PM EDT | 2024-07-19 | 20.85 | 20.15 | 21.00 | -34.60 | -62.40% | 48 | 345 | 36.94% |
| NFLX240920C00610000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 31.92 | 31.55 | 32.50 | -36.08 | -53.06% | 19 | 474 | 36.90% |
| NFLX241220C00610000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 49.49 | 49.05 | 50.35 | -36.51 | -42.45% | 17 | 84 | 39.31% |
| NFLX250117C00610000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 54.52 | 54.20 | 55.75 | -34.28 | -38.60% | 30 | 228 | 40.08% |
| NFLX250321C00610000 | 2024-04-19 10:11AM EDT | 2025-03-21 | 73.85 | 62.95 | 66.20 | -30.12 | -28.97% | 1 | 10 | 41.06% |
| NFLX250620C00610000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 78.35 | 76.95 | 80.75 | -37.65 | -32.46% | 5 | 188 | 42.50% |
| NFLX251219C00610000 | 2024-04-19 11:12AM EDT | 2025-12-19 | 105.00 | 100.70 | 106.95 | -40.62 | -27.89% | 2 | 136 | 44.78% |
| NFLX260116C00610000 | 2024-04-19 3:16PM EDT | 2026-01-16 | 106.65 | 102.85 | 106.65 | -37.64 | -26.09% | 5 | 29 | 43.69% |
| NFLX261218C00610000 | 2024-04-19 12:00PM EDT | 2026-12-18 | 142.50 | 136.15 | 143.75 | -38.25 | -21.16% | 1 | 30 | 45.80% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00610000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 53.95 | 52.45 | 56.95 | +27.17 | +101.46% | 1,205 | 2,177 | 140.04% |
| NFLX240426P00610000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 55.00 | 52.60 | 57.15 | +26.50 | +92.98% | 371 | 413 | 50.82% |
| NFLX240503P00610000 | 2024-04-19 3:41PM EDT | 2024-05-03 | 54.95 | 53.70 | 57.00 | +24.92 | +82.98% | 50 | 154 | 36.41% |
| NFLX240510P00610000 | 2024-04-19 12:10PM EDT | 2024-05-10 | 57.82 | 55.45 | 58.35 | +25.82 | +80.69% | 13 | 35 | 34.86% |
| NFLX240517P00610000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 56.66 | 56.15 | 59.00 | +23.26 | +69.64% | 174 | 886 | 32.13% |
| NFLX240524P00610000 | 2024-04-19 3:38PM EDT | 2024-05-24 | 57.51 | 55.75 | 59.30 | +23.36 | +68.40% | 20 | 17 | 29.54% |
| NFLX240621P00610000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 61.10 | 60.50 | 61.75 | +22.60 | +58.70% | 54 | 507 | 26.08% |
| NFLX240719P00610000 | 2024-04-19 1:48PM EDT | 2024-07-19 | 66.62 | 66.80 | 68.85 | +20.83 | +45.49% | 14 | 228 | 29.77% |
| NFLX240920P00610000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 74.15 | 74.40 | 75.40 | +20.65 | +38.60% | 10 | 184 | 28.05% |
| NFLX241220P00610000 | 2024-04-19 1:59PM EDT | 2024-12-20 | 83.37 | 84.75 | 88.20 | +18.32 | +28.16% | 7 | 480 | 29.74% |
| NFLX250117P00610000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 88.50 | 87.55 | 90.75 | +21.05 | +31.21% | 14 | 211 | 29.55% |
| NFLX250620P00610000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 102.00 | 99.25 | 103.70 | +22.55 | +28.38% | 2 | 251 | 29.15% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 110.80 | 116.15 | +15.31 | +16.01% | 30 | 142 | 28.80% |
| NFLX260116P00610000 | 2024-04-19 2:22PM EDT | 2026-01-16 | 113.30 | 112.70 | 116.95 | +18.88 | +20.00% | 2 | 97 | 28.43% |
| NFLX261218P00610000 | 2024-04-04 10:44AM EDT | 2026-12-18 | 110.95 | 125.35 | 135.00 | 0.00 | - | 1 | 10 | 28.02% |
© 2024 Yahoo. All rights reserved.