Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00310000 | 2024-03-14 12:48PM EDT | 2024-04-19 | 303.52 | 310.70 | 314.55 | 0.00 | - | 1 | 2 | 1,046.53% |
| NFLX240517C00310000 | 2024-04-18 2:13PM EDT | 2024-05-17 | 298.15 | 298.00 | 305.15 | -6.00 | -1.97% | 1 | 52 | 116.55% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 299.55 | 308.90 | 0.00 | - | 2 | 178 | 98.27% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 110.93% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 119.85% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 0.00% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 312.50 | 322.00 | 0.00 | - | 1 | 191 | 69.62% |
| NFLX250620C00310000 | 2024-02-23 11:24AM EDT | 2025-06-20 | 304.79 | 339.00 | 349.00 | 0.00 | - | 4 | 49 | 79.35% |
| NFLX251219C00310000 | 2024-01-19 1:07PM EDT | 2025-12-19 | 216.55 | 310.70 | 319.00 | 0.00 | - | 13 | 33 | 48.15% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 66.94% |
| NFLX261218C00310000 | 2024-03-06 12:34PM EDT | 2026-12-18 | 347.52 | 376.00 | 385.00 | 0.00 | - | 2 | 1 | 71.02% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00310000 | 2024-04-12 1:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 375.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 163.57% |
| NFLX240517P00310000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.22 | -0.05 | -50.00% | 1 | 23 | 89.45% |
| NFLX240621P00310000 | 2024-04-03 3:42PM EDT | 2024-06-21 | 0.28 | 0.10 | 0.43 | 0.00 | - | 5 | 592 | 65.67% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.28 | 0.83 | 0.00 | - | 2 | 14 | 60.08% |
| NFLX240920P00310000 | 2024-04-17 11:54AM EDT | 2024-09-20 | 1.15 | 0.84 | 1.37 | 0.00 | - | 1 | 222 | 51.10% |
| NFLX241220P00310000 | 2024-04-18 12:00PM EDT | 2024-12-20 | 2.58 | 2.15 | 2.97 | -0.42 | -14.00% | 12 | 83 | 48.09% |
| NFLX250117P00310000 | 2024-04-17 11:03AM EDT | 2025-01-17 | 3.20 | 2.88 | 3.55 | +0.14 | +4.58% | 1 | 1,133 | 47.20% |
| NFLX250620P00310000 | 2024-04-04 10:43AM EDT | 2025-06-20 | 6.50 | 2.00 | 11.00 | 0.00 | - | 1 | 109 | 49.30% |
| NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 8.85 | 11.85 | 0.00 | - | 2 | 436 | 42.17% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 9.50 | 12.55 | 0.00 | - | 1 | 64 | 41.91% |
| NFLX261218P00310000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 14.38 | 15.05 | 23.75 | 0.00 | - | 9 | 37 | 41.54% |
© 2024 Yahoo. All rights reserved.