Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00705000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.16 | 1.80 | 2.10 | -0.39 | -15.29% | 1,994 | 436 | 131.23% |
| NFLX240517C00705000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 7.88 | 7.55 | 8.15 | -0.17 | -2.11% | 187 | 205 | 50.17% |
| NFLX240621C00705000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 12.97 | 12.60 | 13.55 | -1.83 | -12.36% | 72 | 84 | 41.85% |
| NFLX240719C00705000 | 2024-04-18 3:06PM EDT | 2024-07-19 | 19.40 | 20.65 | 21.95 | -1.66 | -7.88% | 24 | 68 | 43.33% |
| NFLX250117C00705000 | 2024-04-18 12:49PM EDT | 2025-01-17 | 54.00 | 52.05 | 54.10 | -0.90 | -1.64% | 1 | 41 | 41.49% |
| NFLX251219C00705000 | 2024-04-05 2:59PM EDT | 2025-12-19 | 115.10 | 99.05 | 106.35 | 0.00 | - | 1 | 16 | 44.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00705000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 98.70 | 93.15 | 97.85 | -0.45 | -0.45% | 8 | 8 | 115.28% |
| NFLX240517P00705000 | 2024-04-17 2:50PM EDT | 2024-05-17 | 95.63 | 97.60 | 102.00 | 0.00 | - | 20 | 19 | 49.54% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 38.69% |
| NFLX250117P00705000 | 2024-02-05 12:48PM EDT | 2025-01-17 | 156.45 | 128.55 | 134.40 | 0.00 | - | 1 | 1 | 34.58% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 53.07% |
© 2024 Yahoo. All rights reserved.