Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00760000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 50.00% |
| NFLX240426C00760000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| NFLX240503C00760000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| NFLX240510C00760000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240517C00760000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NFLX240524C00760000 | 2024-04-18 12:42PM EDT | 2024-05-24 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00760000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240719C00760000 | 2024-04-18 2:55PM EDT | 2024-07-19 | 10.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240920C00760000 | 2024-04-18 3:17PM EDT | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NFLX241220C00760000 | 2024-04-18 1:59PM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00760000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 37.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321C00760000 | 2024-04-12 2:22PM EDT | 2025-03-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00760000 | 2024-04-03 1:54PM EDT | 2025-06-20 | 68.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 43.15% |
| NFLX260116C00760000 | 2024-03-21 10:36AM EDT | 2026-01-16 | 97.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX261218C00760000 | 2024-04-15 3:05PM EDT | 2026-12-18 | 117.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00760000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 145.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240510P00760000 | 2024-04-04 2:40PM EDT | 2024-05-10 | 136.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 297.28% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 34.26% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 23.39% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 20.80% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 20.11% |
© 2024 Yahoo. All rights reserved.