Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00340000 | 2024-01-23 11:34AM EDT | 2024-04-19 | 158.90 | 250.00 | 253.50 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 276.00 | 279.25 | 0.00 | - | 1 | 368 | 87.74% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 282.35 | 285.20 | 0.00 | - | 1 | 182 | 71.05% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 76.02% |
| NFLX250117C00340000 | 2024-03-14 11:24AM EDT | 2025-01-17 | 290.25 | 297.50 | 304.75 | 0.00 | - | 40 | 290 | 73.87% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 40.27% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 59.69% |
| NFLX260116C00340000 | 2024-04-05 10:59AM EDT | 2026-01-16 | 337.08 | 313.10 | 321.90 | 0.00 | - | 9 | 22 | 58.71% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 334.00 | 343.00 | 0.00 | - | 2 | 15 | 57.34% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00340000 | 2024-04-10 1:25PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 14 | 153 | 231.25% |
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 140.63% |
| NFLX240503P00340000 | 2024-04-01 1:38PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 110.25% |
| NFLX240517P00340000 | 2024-04-16 3:16PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.15 | 0.00 | - | 1 | 48 | 75.49% |
| NFLX240621P00340000 | 2024-04-05 12:16PM EDT | 2024-06-21 | 0.39 | 0.27 | 0.46 | 0.00 | - | 4 | 611 | 59.64% |
| NFLX240719P00340000 | 2024-02-02 4:16PM EDT | 2024-07-19 | 1.85 | 0.89 | 1.22 | 0.00 | - | 1 | 1 | 57.84% |
| NFLX240920P00340000 | 2024-04-16 9:43AM EDT | 2024-09-20 | 1.81 | 1.51 | 1.84 | 0.00 | - | 5 | 434 | 48.94% |
| NFLX241220P00340000 | 2024-04-08 10:44AM EDT | 2024-12-20 | 3.82 | 3.45 | 4.00 | 0.00 | - | 8 | 51 | 45.18% |
| NFLX250117P00340000 | 2024-04-17 1:37PM EDT | 2025-01-17 | 4.58 | 4.15 | 4.75 | -0.15 | -3.17% | 21 | 592 | 44.45% |
| NFLX250321P00340000 | 2024-04-04 10:50AM EDT | 2025-03-21 | 5.80 | 1.76 | 10.00 | 0.00 | - | 2 | 2 | 48.18% |
| NFLX250620P00340000 | 2024-04-08 3:14PM EDT | 2025-06-20 | 8.61 | 8.45 | 9.20 | 0.00 | - | 2 | 232 | 41.81% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 13.00 | 19.00 | 0.00 | - | 1 | 69 | 43.52% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 13.30 | 15.35 | 0.00 | - | 11 | 36 | 39.72% |
| NFLX261218P00340000 | 2024-04-11 3:41PM EDT | 2026-12-18 | 18.70 | 19.60 | 27.30 | 0.00 | - | 1 | 23 | 39.18% |
© 2024 Yahoo. All rights reserved.