Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:540.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00540000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 74.60 | 0.00 | 0.00 | 0.00 | - | 27 | 453 | 0.00% |
| NFLX240426C00540000 | 2024-04-18 3:27PM EDT | 2024-04-26 | 74.98 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 0.00% |
| NFLX240503C00540000 | 2024-04-18 9:43AM EDT | 2024-05-03 | 76.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517C00540000 | 2024-04-18 2:01PM EDT | 2024-05-17 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| NFLX240621C00540000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 85.90 | 0.00 | 0.00 | 0.00 | - | 7 | 442 | 0.00% |
| NFLX240719C00540000 | 2024-04-17 1:34PM EDT | 2024-07-19 | 98.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NFLX240920C00540000 | 2024-04-18 1:49PM EDT | 2024-09-20 | 107.85 | 0.00 | 0.00 | 0.00 | - | 5 | 681 | 0.00% |
| NFLX241220C00540000 | 2024-04-15 12:06PM EDT | 2024-12-20 | 132.96 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| NFLX250117C00540000 | 2024-04-18 1:37PM EDT | 2025-01-17 | 129.33 | 0.00 | 0.00 | 0.00 | - | 8 | 321 | 0.00% |
| NFLX250620C00540000 | 2024-03-08 12:00PM EDT | 2025-06-20 | 161.20 | 171.35 | 177.30 | 0.00 | - | 4 | 55 | 55.67% |
| NFLX251219C00540000 | 2024-03-28 1:52PM EDT | 2025-12-19 | 173.42 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| NFLX260116C00540000 | 2024-04-08 10:52AM EDT | 2026-01-16 | 199.73 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| NFLX261218C00540000 | 2024-04-18 3:13PM EDT | 2026-12-18 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00540000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4,349 | 2,736 | 50.00% |
| NFLX240426P00540000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 5.76 | 0.00 | 0.00 | 0.00 | - | 820 | 675 | 12.50% |
| NFLX240503P00540000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 6.97 | 0.00 | 0.00 | 0.00 | - | 35 | 94 | 12.50% |
| NFLX240510P00540000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| NFLX240517P00540000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.97 | 0.00 | 0.00 | 0.00 | - | 252 | 571 | 6.25% |
| NFLX240524P00540000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| NFLX240531P00540000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 10.96 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
| NFLX240621P00540000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 125 | 365 | 6.25% |
| NFLX240719P00540000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 19.79 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 6.25% |
| NFLX240920P00540000 | 2024-04-18 3:55PM EDT | 2024-09-20 | 25.56 | 0.00 | 0.00 | 0.00 | - | 40 | 287 | 3.13% |
| NFLX241220P00540000 | 2024-04-18 3:19PM EDT | 2024-12-20 | 36.56 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 3.13% |
| NFLX250117P00540000 | 2024-04-18 3:52PM EDT | 2025-01-17 | 38.80 | 0.00 | 0.00 | 0.00 | - | 31 | 441 | 3.13% |
| NFLX250321P00540000 | 2024-04-18 3:33PM EDT | 2025-03-21 | 44.80 | 0.00 | 0.00 | 0.00 | - | 7 | 377 | 3.13% |
| NFLX250620P00540000 | 2024-03-19 1:56PM EDT | 2025-06-20 | 52.35 | 48.55 | 55.55 | 0.00 | - | 4 | 82 | 34.98% |
| NFLX251219P00540000 | 2024-04-15 1:41PM EDT | 2025-12-19 | 65.42 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 1.56% |
| NFLX260116P00540000 | 2024-04-04 11:04AM EDT | 2026-01-16 | 61.23 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| NFLX261218P00540000 | 2024-04-18 3:56PM EDT | 2026-12-18 | 82.65 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 1.56% |
© 2024 Yahoo. All rights reserved.