Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:660.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00660000 | 2024-04-18 11:56AM EDT | 2024-04-19 | 9.90 | 9.75 | 10.00 | -0.05 | -0.50% | 765 | 1,552 | 139.29% |
| NFLX240426C00660000 | 2024-04-18 11:57AM EDT | 2024-04-26 | 12.88 | 12.60 | 13.10 | +0.14 | +1.10% | 174 | 184 | 74.74% |
| NFLX240503C00660000 | 2024-04-18 11:30AM EDT | 2024-05-03 | 14.95 | 14.00 | 14.95 | +0.85 | +6.03% | 25 | 55 | 59.66% |
| NFLX240510C00660000 | 2024-04-18 11:13AM EDT | 2024-05-10 | 16.62 | 15.55 | 17.05 | +0.41 | +2.53% | 5 | 13 | 53.06% |
| NFLX240517C00660000 | 2024-04-18 11:50AM EDT | 2024-05-17 | 17.50 | 17.45 | 17.90 | -0.45 | -2.51% | 71 | 504 | 48.96% |
| NFLX240524C00660000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 20.05 | 17.95 | 20.60 | +2.05 | +11.39% | 1 | 7 | 47.82% |
| NFLX240531C00660000 | 2024-04-17 12:52PM EDT | 2024-05-31 | 19.14 | 19.00 | 21.90 | 0.00 | - | 1 | 4 | 45.48% |
| NFLX240621C00660000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 25.00 | 24.50 | 24.85 | +0.06 | +0.24% | 25 | 513 | 40.43% |
| NFLX240719C00660000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 35.65 | 34.25 | 34.85 | -1.20 | -3.26% | 6 | 74 | 42.16% |
| NFLX240920C00660000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 47.32 | 46.15 | 47.00 | +0.87 | +1.87% | 18 | 291 | 40.22% |
| NFLX241220C00660000 | 2024-04-18 10:39AM EDT | 2024-12-20 | 66.50 | 64.70 | 65.60 | +2.05 | +3.18% | 1 | 100 | 41.20% |
| NFLX250117C00660000 | 2024-04-18 10:24AM EDT | 2025-01-17 | 71.45 | 69.90 | 71.10 | -0.55 | -0.76% | 2 | 1,478 | 41.62% |
| NFLX250321C00660000 | 2024-04-09 2:52PM EDT | 2025-03-21 | 83.95 | 79.70 | 82.60 | 0.00 | - | - | 3 | 42.41% |
| NFLX250620C00660000 | 2024-04-15 2:51PM EDT | 2025-06-20 | 91.55 | 94.80 | 99.90 | 0.00 | - | 83 | 344 | 44.15% |
| NFLX251219C00660000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 133.68 | 117.30 | 124.80 | 0.00 | - | 1 | 36 | 44.89% |
| NFLX260116C00660000 | 2024-04-15 9:33AM EDT | 2026-01-16 | 133.00 | 123.30 | 126.85 | 0.00 | - | 1 | 8 | 44.54% |
| NFLX261218C00660000 | 2024-04-16 10:03AM EDT | 2026-12-18 | 165.48 | 159.35 | 168.00 | 0.00 | - | 1 | 68 | 46.59% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00660000 | 2024-04-18 10:14AM EDT | 2024-04-19 | 54.00 | 54.25 | 55.55 | -0.29 | -0.53% | 1 | 109 | 145.75% |
| NFLX240517P00660000 | 2024-04-17 2:53PM EDT | 2024-05-17 | 60.50 | 59.45 | 61.45 | 0.00 | - | 1 | 25 | 48.20% |
| NFLX240621P00660000 | 2024-04-16 9:43AM EDT | 2024-06-21 | 65.10 | 64.20 | 66.30 | 0.00 | - | 2 | 26 | 37.80% |
| NFLX240719P00660000 | 2024-04-11 2:32PM EDT | 2024-07-19 | 62.45 | 70.30 | 72.75 | 0.00 | - | 1 | 18 | 37.06% |
| NFLX240920P00660000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 77.55 | 78.05 | 79.65 | -4.41 | -5.38% | 18 | 88 | 33.05% |
| NFLX241220P00660000 | 2024-04-16 3:17PM EDT | 2024-12-20 | 88.05 | 88.75 | 89.85 | 0.00 | - | 1 | 15 | 31.39% |
| NFLX250117P00660000 | 2024-04-11 10:45AM EDT | 2025-01-17 | 91.72 | 91.65 | 92.85 | 0.00 | - | 40 | 85 | 31.17% |
| NFLX250321P00660000 | 2024-04-12 11:41AM EDT | 2025-03-21 | 95.50 | 96.50 | 100.00 | 0.00 | - | 3 | 3 | 31.16% |
| NFLX250620P00660000 | 2024-03-26 11:22AM EDT | 2025-06-20 | 101.95 | 104.70 | 110.35 | 0.00 | - | 1 | 27 | 31.55% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 115.95 | 123.90 | 0.00 | - | 1 | 3 | 30.71% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 119.00 | 122.00 | 0.00 | - | 6 | 22 | 29.44% |
| NFLX261218P00660000 | 2024-04-12 10:13AM EDT | 2026-12-18 | 135.75 | 134.15 | 143.00 | 0.00 | - | 1 | 9 | 29.08% |
© 2024 Yahoo. All rights reserved.