Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00740000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.49 | 0.40 | 0.49 | -0.18 | -26.87% | 1,779 | 664 | 125.78% |
| NFLX240426C00740000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.50 | 1.00 | 1.69 | -0.06 | -3.85% | 314 | 250 | 71.58% |
| NFLX240503C00740000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.48 | 1.91 | 4.80 | +0.18 | +7.83% | 226 | 34 | 65.48% |
| NFLX240517C00740000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 3.88 | 3.90 | 4.15 | -0.25 | -6.05% | 59 | 214 | 50.06% |
| NFLX240524C00740000 | 2024-04-18 3:25PM EDT | 2024-05-24 | 5.57 | 4.10 | 6.90 | +0.67 | +13.67% | 54 | 8 | 52.37% |
| NFLX240621C00740000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 7.15 | 7.40 | 8.10 | -0.75 | -9.49% | 73 | 158 | 41.51% |
| NFLX240719C00740000 | 2024-04-16 1:24PM EDT | 2024-07-19 | 16.20 | 13.80 | 14.95 | 0.00 | - | 1 | 85 | 42.96% |
| NFLX240920C00740000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 21.25 | 22.30 | 23.45 | -3.23 | -13.19% | 111 | 524 | 39.93% |
| NFLX241220C00740000 | 2024-04-18 10:41AM EDT | 2024-12-20 | 39.10 | 37.50 | 39.00 | -2.15 | -5.21% | 2 | 40 | 40.54% |
| NFLX250117C00740000 | 2024-04-18 3:55PM EDT | 2025-01-17 | 42.00 | 41.90 | 44.30 | +0.50 | +1.20% | 1 | 108 | 41.12% |
| NFLX250321C00740000 | 2024-04-18 2:46PM EDT | 2025-03-21 | 51.30 | 49.90 | 53.95 | -1.38 | -2.62% | 1 | 26 | 41.43% |
| NFLX250620C00740000 | 2024-04-18 2:50PM EDT | 2025-06-20 | 64.55 | 63.25 | 68.15 | -2.65 | -3.94% | 3 | 242 | 42.30% |
| NFLX251219C00740000 | 2024-03-04 2:58PM EDT | 2025-12-19 | 96.42 | 98.30 | 103.75 | 0.00 | - | 6 | 32 | 46.80% |
| NFLX260116C00740000 | 2024-02-22 3:14PM EDT | 2026-01-16 | 85.10 | 100.75 | 106.30 | 0.00 | - | 1 | 3 | 46.56% |
| NFLX261218C00740000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 138.10 | 128.00 | 136.00 | 0.00 | - | 2 | 43 | 45.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00740000 | 2024-04-17 1:06PM EDT | 2024-04-19 | 129.18 | 126.85 | 131.25 | -0.82 | -0.63% | 2 | 45 | 161.16% |
| NFLX240517P00740000 | 2024-03-19 10:09AM EDT | 2024-05-17 | 130.25 | 129.00 | 134.00 | 0.00 | - | 4 | 4 | 51.73% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-02-09 11:41AM EDT | 2024-12-20 | 184.00 | 151.75 | 156.25 | 0.00 | - | 2 | 2 | 33.75% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 144.15% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 26.28% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 55.01% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 26.44% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 184.00 | 192.00 | 0.00 | - | 1 | 1 | 26.67% |
© 2024 Yahoo. All rights reserved.