Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00700000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.36 | 2.29 | 2.38 | -0.58 | -19.73% | 10,041 | 2,859 | 186.47% |
| NFLX240426C00700000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 4.55 | 4.50 | 4.70 | -0.33 | -6.76% | 1,591 | 746 | 79.18% |
| NFLX240503C00700000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 6.20 | 5.85 | 6.85 | -0.25 | -3.88% | 170 | 77 | 63.95% |
| NFLX240510C00700000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 7.40 | 4.70 | 8.05 | -0.35 | -4.52% | 112 | 40 | 52.87% |
| NFLX240517C00700000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.35 | 8.50 | 9.00 | -0.60 | -6.70% | 722 | 633 | 51.37% |
| NFLX240524C00700000 | 2024-04-18 3:36PM EDT | 2024-05-24 | 9.30 | 8.25 | 11.05 | -1.70 | -15.45% | 28 | 16 | 50.34% |
| NFLX240531C00700000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 11.00 | 8.50 | 13.00 | +0.18 | +1.66% | 199 | 93 | 49.16% |
| NFLX240621C00700000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 14.00 | 13.90 | 14.15 | -0.30 | -2.10% | 900 | 1,631 | 41.75% |
| NFLX240719C00700000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 22.55 | 19.90 | 23.20 | +0.58 | +2.64% | 285 | 265 | 43.68% |
| NFLX240920C00700000 | 2024-04-18 3:49PM EDT | 2024-09-20 | 31.65 | 31.95 | 33.65 | -1.55 | -4.67% | 75 | 288 | 40.91% |
| NFLX241220C00700000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 50.75 | 48.55 | 50.40 | +1.00 | +2.01% | 36 | 179 | 41.25% |
| NFLX250117C00700000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 54.07 | 53.60 | 55.80 | +0.94 | +1.77% | 42 | 1,083 | 41.70% |
| NFLX250321C00700000 | 2024-04-17 2:30PM EDT | 2025-03-21 | 65.71 | 62.30 | 67.00 | 0.00 | - | 1 | 9 | 42.45% |
| NFLX250620C00700000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 82.43 | 75.00 | 82.40 | +2.44 | +3.05% | 6 | 378 | 43.53% |
| NFLX251219C00700000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 110.01 | 101.00 | 108.05 | 0.00 | - | 1 | 92 | 44.61% |
| NFLX260116C00700000 | 2024-04-02 1:54PM EDT | 2026-01-16 | 106.40 | 104.35 | 110.10 | 0.00 | - | 3 | 71 | 44.26% |
| NFLX261218C00700000 | 2024-04-18 3:41PM EDT | 2026-12-18 | 145.00 | 142.00 | 150.00 | -10.38 | -6.68% | 7 | 45 | 45.93% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00700000 | 2024-04-18 3:58PM EDT | 2024-04-19 | 90.98 | 88.65 | 93.25 | +4.19 | +4.83% | 234 | 38 | 168.60% |
| NFLX240426P00700000 | 2024-04-18 2:10PM EDT | 2024-04-26 | 96.90 | 90.45 | 94.95 | +0.23 | +0.24% | 2 | 46 | 71.84% |
| NFLX240503P00700000 | 2024-04-04 2:41PM EDT | 2024-05-03 | 83.00 | 91.95 | 96.30 | 0.00 | - | 1 | 0 | 58.15% |
| NFLX240517P00700000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 98.87 | 93.65 | 97.80 | +21.92 | +28.49% | 11 | 33 | 50.55% |
| NFLX240621P00700000 | 2024-04-18 2:05PM EDT | 2024-06-21 | 101.86 | 96.60 | 101.05 | +6.46 | +6.77% | 22 | 76 | 38.51% |
| NFLX240920P00700000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 104.10 | 107.70 | 111.45 | -2.47 | -2.32% | 12 | 2 | 32.81% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 116.35 | 120.55 | 0.00 | - | 1 | 3 | 31.13% |
| NFLX250117P00700000 | 2024-04-18 3:29PM EDT | 2025-01-17 | 121.97 | 118.55 | 123.15 | +1.87 | +1.56% | 14 | 122 | 30.83% |
| NFLX250321P00700000 | 2024-04-11 11:59AM EDT | 2025-03-21 | 120.85 | 122.00 | 130.00 | 0.00 | - | - | 8 | 30.91% |
| NFLX250620P00700000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 128.44 | 129.00 | 137.35 | 0.00 | - | 4 | 14 | 30.33% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 142.50 | 149.60 | +1.30 | +0.90% | 1 | 12 | 29.39% |
| NFLX260116P00700000 | 2024-04-16 2:43PM EDT | 2026-01-16 | 146.00 | 143.00 | 151.00 | +4.15 | +2.93% | 2 | 78 | 29.18% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 159.00 | 168.00 | 0.00 | - | 3 | 5 | 27.93% |
© 2024 Yahoo. All rights reserved.