Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00780000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 50 | 356 | 131.45% |
| NFLX240426C00780000 | 2024-04-17 2:26PM EDT | 2024-04-26 | 0.48 | 0.40 | 0.62 | -0.03 | -5.88% | 27 | 103 | 72.71% |
| NFLX240503C00780000 | 2024-04-15 1:46PM EDT | 2024-05-03 | 1.05 | 0.85 | 1.29 | +0.04 | +3.96% | 1 | 13 | 61.37% |
| NFLX240510C00780000 | 2024-04-16 11:11AM EDT | 2024-05-10 | 1.91 | 1.00 | 1.93 | 0.00 | - | 2 | 9 | 54.14% |
| NFLX240517C00780000 | 2024-04-17 1:10PM EDT | 2024-05-17 | 1.69 | 1.63 | 1.87 | -0.26 | -13.33% | 5 | 70 | 49.67% |
| NFLX240524C00780000 | 2024-04-17 2:41PM EDT | 2024-05-24 | 2.35 | 2.00 | 2.60 | -0.75 | -24.19% | 3 | 16 | 47.85% |
| NFLX240621C00780000 | 2024-04-17 3:44PM EDT | 2024-06-21 | 4.16 | 3.95 | 4.35 | -1.21 | -22.53% | 5 | 41 | 40.63% |
| NFLX240719C00780000 | 2024-04-16 12:17PM EDT | 2024-07-19 | 10.04 | 8.75 | 9.25 | 0.00 | - | 1 | 74 | 41.75% |
| NFLX240920C00780000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 15.86 | 15.30 | 16.10 | -1.02 | -6.04% | 1 | 151 | 38.77% |
| NFLX241220C00780000 | 2024-04-11 2:49PM EDT | 2024-12-20 | 34.90 | 28.55 | 30.15 | 0.00 | - | 1 | 7 | 39.65% |
| NFLX250117C00780000 | 2024-04-17 2:44PM EDT | 2025-01-17 | 34.35 | 32.90 | 34.75 | +0.70 | +2.08% | 3 | 101 | 40.09% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 41.80 | 45.25 | 0.00 | - | 1 | 1 | 41.11% |
| NFLX250620C00780000 | 2024-04-16 2:52PM EDT | 2025-06-20 | 58.78 | 54.95 | 58.00 | 0.00 | - | 2 | 125 | 41.61% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 26.96% |
| NFLX260116C00780000 | 2024-04-12 3:48PM EDT | 2026-01-16 | 85.30 | 79.00 | 83.85 | 0.00 | - | 5 | 10 | 42.28% |
| NFLX261218C00780000 | 2024-04-16 1:40PM EDT | 2026-12-18 | 123.66 | 116.45 | 123.45 | 0.00 | - | 21 | 11 | 44.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00780000 | 2024-03-28 11:54AM EDT | 2024-04-19 | 174.79 | 163.75 | 167.75 | 0.00 | - | 2 | 0 | 183.06% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 165.10 | 167.85 | 0.00 | - | 2 | 2 | 47.89% |
| NFLX240621P00780000 | 2024-04-17 11:04AM EDT | 2024-06-21 | 166.05 | 165.80 | 169.70 | -173.00 | -51.02% | 4 | 0 | 38.32% |
| NFLX240719P00780000 | 2024-04-04 10:28AM EDT | 2024-07-19 | 152.20 | 168.00 | 171.70 | 0.00 | - | 1 | 2 | 35.89% |
| NFLX240920P00780000 | 2024-02-16 4:57PM EDT | 2024-09-20 | 197.70 | 177.40 | 181.60 | 0.00 | - | 12 | 12 | 38.09% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 176.05 | 178.90 | 0.00 | - | 2 | 2 | 28.32% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 149.11% |
| NFLX250620P00780000 | 2024-03-08 3:50PM EDT | 2025-06-20 | 194.50 | 170.95 | 177.85 | 0.00 | - | 2 | 2 | 20.90% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 100.05% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 194.40 | 200.45 | 0.00 | - | 1 | 2 | 26.13% |
© 2024 Yahoo. All rights reserved.