Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:425.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00425000 | 2024-04-17 11:03AM EDT | 2024-04-19 | 190.87 | 189.90 | 193.40 | 0.00 | - | 2 | 110 | 240.43% |
| NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 2024-04-26 | 194.22 | 190.30 | 193.95 | 0.00 | - | 2 | 0 | 124.10% |
| NFLX240517C00425000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 193.12 | 192.75 | 196.25 | 0.00 | - | 2 | 45 | 85.06% |
| NFLX240621C00425000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 189.10 | 195.75 | 199.15 | 0.00 | - | 3 | 95 | 67.11% |
| NFLX240920C00425000 | 2024-04-04 2:14PM EDT | 2024-09-20 | 222.00 | 206.15 | 208.60 | 0.00 | - | 1 | 3 | 57.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00425000 | 2024-04-18 12:00PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.07 | +0.04 | +100.00% | 8 | 251 | 172.66% |
| NFLX240426P00425000 | 2024-04-18 12:15PM EDT | 2024-04-26 | 0.20 | 0.11 | 0.19 | -0.38 | -65.52% | 231 | 7 | 94.43% |
| NFLX240517P00425000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 0.68 | 0.51 | 0.68 | 0.00 | - | 12 | 84 | 61.84% |
| NFLX240621P00425000 | 2024-04-18 10:52AM EDT | 2024-06-21 | 1.45 | 1.35 | 1.52 | -0.07 | -4.61% | 5 | 177 | 48.99% |
| NFLX240719P00425000 | 2024-04-18 10:52AM EDT | 2024-07-19 | 2.78 | 2.73 | 3.05 | -0.06 | -2.11% | 4 | 23 | 47.01% |
| NFLX240920P00425000 | 2024-04-15 10:24AM EDT | 2024-09-20 | 5.25 | 5.00 | 5.45 | +0.20 | +3.96% | 1 | 64 | 41.56% |
© 2024 Yahoo. All rights reserved.