Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00740000 | 2024-04-16 3:49PM EDT | 2024-04-19 | 0.80 | 0.75 | 0.84 | +0.14 | +21.21% | 489 | 302 | 92.72% |
| NFLX240426C00740000 | 2024-04-16 3:57PM EDT | 2024-04-26 | 1.75 | 1.72 | 2.00 | +0.40 | +29.63% | 67 | 202 | 65.80% |
| NFLX240503C00740000 | 2024-04-16 12:21PM EDT | 2024-05-03 | 3.10 | 2.12 | 2.79 | +1.01 | +48.33% | 2 | 26 | 54.66% |
| NFLX240517C00740000 | 2024-04-16 3:42PM EDT | 2024-05-17 | 4.60 | 4.25 | 4.80 | +0.94 | +25.68% | 19 | 174 | 48.50% |
| NFLX240524C00740000 | 2024-04-15 10:49AM EDT | 2024-05-24 | 6.30 | 5.20 | 5.75 | 0.00 | - | 2 | 7 | 46.23% |
| NFLX240621C00740000 | 2024-04-16 2:22PM EDT | 2024-06-21 | 8.45 | 8.05 | 8.65 | +1.45 | +20.71% | 25 | 135 | 40.00% |
| NFLX240719C00740000 | 2024-04-16 1:24PM EDT | 2024-07-19 | 16.20 | 14.80 | 15.60 | +3.30 | +25.58% | 1 | 85 | 41.54% |
| NFLX240920C00740000 | 2024-04-15 1:34PM EDT | 2024-09-20 | 24.48 | 23.95 | 24.60 | +3.28 | +15.47% | 1 | 524 | 39.10% |
| NFLX241220C00740000 | 2024-04-16 10:15AM EDT | 2024-12-20 | 41.25 | 39.40 | 41.15 | -4.05 | -8.94% | 1 | 40 | 40.24% |
| NFLX250117C00740000 | 2024-04-15 12:54PM EDT | 2025-01-17 | 43.55 | 44.35 | 46.55 | 0.00 | - | 4 | 107 | 40.83% |
| NFLX250321C00740000 | 2024-04-10 12:33PM EDT | 2025-03-21 | 54.70 | 54.10 | 55.90 | 0.00 | - | 16 | 25 | 40.96% |
| NFLX250620C00740000 | 2024-04-16 1:41PM EDT | 2025-06-20 | 70.37 | 68.00 | 70.10 | -1.13 | -1.58% | 3 | 239 | 41.81% |
| NFLX251219C00740000 | 2024-03-04 2:58PM EDT | 2025-12-19 | 96.42 | 98.30 | 103.75 | 0.00 | - | 6 | 32 | 45.64% |
| NFLX260116C00740000 | 2024-02-22 3:14PM EDT | 2026-01-16 | 85.10 | 100.75 | 106.30 | 0.00 | - | 1 | 3 | 45.41% |
| NFLX261218C00740000 | 2024-04-16 10:07AM EDT | 2026-12-18 | 138.10 | 132.85 | 140.40 | -1.63 | -1.17% | 2 | 43 | 45.26% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00740000 | 2024-04-16 2:24PM EDT | 2024-04-19 | 122.53 | 120.30 | 125.30 | +17.33 | +16.47% | 3 | 45 | 80.42% |
| NFLX240517P00740000 | 2024-03-19 10:09AM EDT | 2024-05-17 | 130.25 | 123.20 | 127.50 | 0.00 | - | 4 | 4 | 49.12% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 21.82% |
| NFLX241220P00740000 | 2024-02-09 11:41AM EDT | 2024-12-20 | 184.00 | 151.75 | 156.25 | 0.00 | - | 2 | 2 | 36.31% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 144.78% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 28.23% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 55.93% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 27.83% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.15 | 189.00 | 0.00 | - | 1 | 1 | 26.91% |
© 2024 Yahoo. All rights reserved.