Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:695.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00695000 | 2024-04-18 3:26PM EDT | 2024-04-19 | 2.45 | 2.37 | 2.61 | -1.15 | -31.94% | 1,109 | 469 | 128.98% |
| NFLX240426C00695000 | 2024-04-18 3:15PM EDT | 2024-04-26 | 4.15 | 4.35 | 4.70 | -1.30 | -23.85% | 74 | 76 | 71.70% |
| NFLX240503C00695000 | 2024-04-18 2:27PM EDT | 2024-05-03 | 5.80 | 5.60 | 6.40 | -0.96 | -14.20% | 8 | 77 | 58.77% |
| NFLX240510C00695000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 8.36 | 6.70 | 8.70 | -2.61 | -23.79% | 2 | 16 | 53.37% |
| NFLX240517C00695000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 8.31 | 8.30 | 8.70 | -1.49 | -15.20% | 201 | 272 | 48.83% |
| NFLX240524C00695000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 9.64 | 9.30 | 10.75 | 0.00 | - | 8 | 9 | 47.67% |
| NFLX240621C00695000 | 2024-04-18 2:26PM EDT | 2024-06-21 | 13.70 | 13.50 | 13.90 | -1.30 | -8.67% | 4 | 99 | 39.96% |
| NFLX240719C00695000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 21.85 | 22.00 | 22.70 | -4.05 | -15.64% | 3 | 108 | 41.94% |
| NFLX250117C00695000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 56.80 | 54.30 | 55.65 | 0.00 | - | 3 | 130 | 40.89% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 23.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00695000 | 2024-04-17 10:47AM EDT | 2024-04-19 | 82.39 | 87.45 | 91.50 | 0.00 | - | 2 | 21 | 155.62% |
| NFLX240517P00695000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 95.05 | 92.35 | 95.25 | +8.00 | +9.19% | 17 | 55 | 52.75% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 233.22% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 100.00 | 103.60 | 0.00 | - | 3 | 0 | 38.48% |
| NFLX250117P00695000 | 2024-04-18 10:47AM EDT | 2025-01-17 | 112.21 | 117.65 | 120.60 | +3.40 | +3.12% | 2 | 7 | 31.29% |
© 2024 Yahoo. All rights reserved.