Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00480000 | 2024-04-16 12:50PM EDT | 2024-04-19 | 140.03 | 135.95 | 140.95 | -3.09 | -2.16% | 1 | 545 | 130.03% |
| NFLX240426C00480000 | 2024-03-15 2:33PM EDT | 2024-04-26 | 133.85 | 142.30 | 146.20 | 0.00 | - | - | 3 | 122.78% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 138.40 | 142.60 | 0.00 | - | 2 | 2 | 77.53% |
| NFLX240517C00480000 | 2024-04-15 11:07AM EDT | 2024-05-17 | 145.02 | 140.05 | 144.05 | 0.00 | - | 1 | 145 | 64.48% |
| NFLX240621C00480000 | 2024-04-15 1:40PM EDT | 2024-06-21 | 135.80 | 144.15 | 148.00 | 0.00 | - | 4 | 1,238 | 53.51% |
| NFLX240719C00480000 | 2024-04-11 12:35PM EDT | 2024-07-19 | 155.09 | 149.25 | 153.65 | 0.00 | - | 18 | 13 | 53.08% |
| NFLX240920C00480000 | 2024-03-15 10:05AM EDT | 2024-09-20 | 164.60 | 163.30 | 166.70 | 0.00 | - | 1 | 165 | 54.45% |
| NFLX241220C00480000 | 2024-04-15 1:26PM EDT | 2024-12-20 | 168.00 | 172.55 | 175.20 | 0.00 | - | 1 | 81 | 50.53% |
| NFLX250117C00480000 | 2024-04-15 11:33AM EDT | 2025-01-17 | 180.99 | 175.60 | 181.95 | 0.00 | - | 1 | 932 | 50.21% |
| NFLX250620C00480000 | 2024-04-09 1:28PM EDT | 2025-06-20 | 199.10 | 196.50 | 200.95 | 0.00 | - | 49 | 96 | 50.20% |
| NFLX251219C00480000 | 2024-04-12 1:16PM EDT | 2025-12-19 | 219.40 | 216.80 | 223.00 | 0.00 | - | 1 | 103 | 50.69% |
| NFLX260116C00480000 | 2024-04-15 11:32AM EDT | 2026-01-16 | 224.35 | 220.15 | 223.85 | 0.00 | - | 9 | 137 | 50.40% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 249.00 | 258.00 | 0.00 | - | 1 | 20 | 50.89% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00480000 | 2024-04-16 3:46PM EDT | 2024-04-19 | 0.31 | 0.20 | 0.46 | -0.12 | -27.91% | 144 | 411 | 110.64% |
| NFLX240426P00480000 | 2024-04-16 2:16PM EDT | 2024-04-26 | 0.63 | 0.56 | 0.88 | -0.17 | -21.25% | 21 | 248 | 75.10% |
| NFLX240503P00480000 | 2024-04-16 12:14PM EDT | 2024-05-03 | 1.46 | 0.52 | 2.11 | +0.42 | +40.38% | 1 | 124 | 65.31% |
| NFLX240510P00480000 | 2024-04-15 2:24PM EDT | 2024-05-10 | 2.00 | 0.70 | 3.20 | 0.00 | - | 1 | 25 | 59.92% |
| NFLX240517P00480000 | 2024-04-16 1:45PM EDT | 2024-05-17 | 2.11 | 1.87 | 2.14 | -0.32 | -13.17% | 10 | 288 | 53.27% |
| NFLX240621P00480000 | 2024-04-16 3:56PM EDT | 2024-06-21 | 3.88 | 3.85 | 4.15 | -0.78 | -16.74% | 14 | 738 | 43.58% |
| NFLX240719P00480000 | 2024-04-16 12:29PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.45 | -1.09 | -13.15% | 1 | 40 | 43.07% |
| NFLX240920P00480000 | 2024-04-16 2:09PM EDT | 2024-09-20 | 10.80 | 10.90 | 11.65 | -1.40 | -11.48% | 2 | 214 | 38.62% |
| NFLX241220P00480000 | 2024-04-16 2:46PM EDT | 2024-12-20 | 18.73 | 18.75 | 19.45 | +0.13 | +0.70% | 48 | 99 | 37.34% |
| NFLX250117P00480000 | 2024-04-16 1:13PM EDT | 2025-01-17 | 21.48 | 20.60 | 22.40 | -0.12 | -0.56% | 4 | 683 | 37.57% |
| NFLX250620P00480000 | 2024-04-16 2:52PM EDT | 2025-06-20 | 31.38 | 30.30 | 32.90 | -1.62 | -4.91% | 48 | 382 | 35.92% |
| NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 41.00 | 50.00 | 0.00 | - | 10 | 39 | 37.48% |
| NFLX260116P00480000 | 2024-04-10 10:50AM EDT | 2026-01-16 | 44.10 | 42.30 | 46.00 | 0.00 | - | 2 | 99 | 35.01% |
| NFLX261218P00480000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 58.58 | 54.70 | 63.15 | -0.17 | -0.29% | 3 | 20 | 34.00% |
© 2024 Yahoo. All rights reserved.