Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00685000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 4.75 | 4.40 | 5.15 | -0.68 | -12.52% | 522 | 1,403 | 138.15% |
| NFLX240426C00685000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 7.25 | 6.95 | 7.35 | -0.57 | -7.29% | 18 | 206 | 74.80% |
| NFLX240503C00685000 | 2024-04-17 11:52AM EDT | 2024-05-03 | 8.50 | 7.05 | 10.15 | -1.54 | -15.34% | 3 | 135 | 60.13% |
| NFLX240510C00685000 | 2024-04-17 11:40AM EDT | 2024-05-10 | 9.55 | 8.95 | 11.30 | -2.82 | -22.80% | 1 | 10 | 53.52% |
| NFLX240517C00685000 | 2024-04-17 3:13PM EDT | 2024-05-17 | 11.10 | 11.25 | 11.85 | -2.55 | -18.68% | 19 | 256 | 50.05% |
| NFLX240524C00685000 | 2024-04-17 9:44AM EDT | 2024-05-24 | 12.25 | 11.60 | 13.55 | -3.65 | -22.96% | 2 | 28 | 47.80% |
| NFLX240621C00685000 | 2024-04-17 2:25PM EDT | 2024-06-21 | 17.32 | 17.30 | 17.95 | -3.30 | -16.00% | 17 | 574 | 41.14% |
| NFLX240719C00685000 | 2024-04-17 1:29PM EDT | 2024-07-19 | 25.61 | 26.25 | 27.05 | -4.24 | -14.20% | 2 | 77 | 42.62% |
| NFLX250117C00685000 | 2024-04-17 11:39AM EDT | 2025-01-17 | 59.45 | 60.00 | 61.85 | -6.60 | -9.99% | 1 | 86 | 41.71% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 36.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00685000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 72.54 | 74.30 | 77.40 | 0.00 | - | 1 | 26 | 135.94% |
| NFLX240517P00685000 | 2024-04-11 2:54PM EDT | 2024-05-17 | 68.00 | 79.50 | 81.85 | 0.00 | - | 3 | 8 | 47.65% |
| NFLX240621P00685000 | 2024-04-04 1:47PM EDT | 2024-06-21 | 70.00 | 83.20 | 85.55 | 0.00 | - | 1 | 2 | 36.89% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 28.84% |
| NFLX250117P00685000 | 2024-04-10 2:01PM EDT | 2025-01-17 | 106.50 | 107.15 | 110.45 | 0.00 | - | 1 | 8 | 30.83% |
© 2024 Yahoo. All rights reserved.