Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:420.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00420000 | 2024-04-18 1:14PM EDT | 2024-04-19 | 192.51 | 143.50 | 146.80 | 0.00 | - | 2 | 37 | 399.85% |
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 188.58 | 141.85 | 145.90 | 0.00 | - | 2 | 5 | 128.54% |
| NFLX240517C00420000 | 2024-04-16 11:02AM EDT | 2024-05-17 | 204.10 | 143.80 | 146.95 | 0.00 | - | 16 | 125 | 75.31% |
| NFLX240621C00420000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 196.88 | 147.15 | 149.80 | 0.00 | - | 25 | 886 | 59.22% |
| NFLX240719C00420000 | 2024-04-18 3:54PM EDT | 2024-07-19 | 198.77 | 150.00 | 153.15 | 0.00 | - | 3 | 6 | 55.30% |
| NFLX240920C00420000 | 2024-04-12 3:43PM EDT | 2024-09-20 | 217.40 | 157.75 | 160.50 | 0.00 | - | 4 | 264 | 52.05% |
| NFLX241220C00420000 | 2024-04-08 2:13PM EDT | 2024-12-20 | 237.00 | 168.65 | 171.10 | 0.00 | - | 7 | 30 | 50.58% |
| NFLX250117C00420000 | 2024-04-17 1:06PM EDT | 2025-01-17 | 219.30 | 172.95 | 177.10 | 0.00 | - | 52 | 626 | 51.86% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 82.66% |
| NFLX251219C00420000 | 2024-04-19 10:48AM EDT | 2025-12-19 | 213.40 | 206.45 | 213.80 | -36.80 | -14.71% | 3 | 290 | 51.52% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 217.90 | 208.25 | 216.20 | -31.95 | -12.79% | 2 | 318 | 51.33% |
| NFLX261218C00420000 | 2024-04-18 2:07PM EDT | 2026-12-18 | 279.55 | 236.05 | 244.95 | 0.00 | - | 6 | 5 | 51.88% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00420000 | 2024-04-19 9:55AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 219 | 723 | 168.75% |
| NFLX240426P00420000 | 2024-04-19 9:55AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | -0.29 | -93.55% | 1 | 17 | 66.02% |
| NFLX240503P00420000 | 2024-04-08 11:25AM EDT | 2024-05-03 | 0.24 | 0.00 | 0.11 | 0.00 | - | 14 | 21 | 52.93% |
| NFLX240510P00420000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.78 | 0.00 | - | 1 | 9 | 55.42% |
| NFLX240517P00420000 | 2024-04-19 9:57AM EDT | 2024-05-17 | 0.17 | 0.18 | 0.23 | -0.46 | -73.02% | 14 | 249 | 44.87% |
| NFLX240621P00420000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 1.50 | 0.89 | 0.97 | 0.00 | - | 13 | 699 | 37.55% |
| NFLX240719P00420000 | 2024-04-19 10:28AM EDT | 2024-07-19 | 2.56 | 2.51 | 2.65 | -0.23 | -8.24% | 2 | 22 | 38.22% |
| NFLX240920P00420000 | 2024-04-19 9:34AM EDT | 2024-09-20 | 4.80 | 5.25 | 5.50 | -0.05 | -1.03% | 3 | 262 | 35.31% |
| NFLX241220P00420000 | 2024-04-19 10:35AM EDT | 2024-12-20 | 10.47 | 11.05 | 11.45 | +0.47 | +4.70% | 1 | 73 | 35.12% |
| NFLX250117P00420000 | 2024-04-19 9:56AM EDT | 2025-01-17 | 12.12 | 12.75 | 13.25 | +0.69 | +6.04% | 6 | 2,308 | 35.03% |
| NFLX250321P00420000 | 2024-04-18 11:09AM EDT | 2025-03-21 | 13.60 | 15.90 | 18.15 | 0.00 | - | 2 | 17 | 35.59% |
| NFLX250620P00420000 | 2024-04-18 3:59PM EDT | 2025-06-20 | 19.96 | 21.55 | 23.00 | 0.00 | - | 2 | 442 | 34.84% |
| NFLX251219P00420000 | 2024-04-03 10:14AM EDT | 2025-12-19 | 27.60 | 30.20 | 34.75 | 0.00 | - | 1 | 262 | 35.31% |
| NFLX260116P00420000 | 2024-04-11 1:49PM EDT | 2026-01-16 | 27.10 | 31.40 | 36.35 | 0.00 | - | 1 | 116 | 35.31% |
| NFLX261218P00420000 | 2024-04-19 10:52AM EDT | 2026-12-18 | 41.60 | 43.25 | 49.50 | +0.97 | +2.39% | 2 | 24 | 33.64% |
© 2024 Yahoo. All rights reserved.