Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00760000 | 2024-04-19 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 933 | 1,476 | 175.00% |
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.83 | -97.65% | 24 | 241 | 65.63% |
| NFLX240503C00760000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.10 | -1.47 | -98.00% | 154 | 158 | 55.27% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.76 | -2.19 | -99.55% | 1 | 11 | 56.84% |
| NFLX240517C00760000 | 2024-04-19 1:54PM EDT | 2024-05-17 | 0.12 | 0.02 | 0.28 | -2.65 | -95.67% | 34 | 102 | 47.56% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.03 | -3.38 | -99.71% | 1 | 4 | 51.47% |
| NFLX240621C00760000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.98 | -4.73 | -91.31% | 20 | 53 | 38.28% |
| NFLX240719C00760000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 2.20 | 1.40 | 2.22 | -7.97 | -78.37% | 90 | 137 | 36.92% |
| NFLX240920C00760000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 5.80 | 5.45 | 5.75 | -11.75 | -66.95% | 13 | 116 | 35.11% |
| NFLX241220C00760000 | 2024-04-19 1:11PM EDT | 2024-12-20 | 15.00 | 14.35 | 14.95 | -17.20 | -53.42% | 11 | 38 | 36.74% |
| NFLX250117C00760000 | 2024-04-19 9:37AM EDT | 2025-01-17 | 18.75 | 17.50 | 18.50 | -18.95 | -50.27% | 10 | 145 | 37.46% |
| NFLX250321C00760000 | 2024-04-12 2:22PM EDT | 2025-03-21 | 51.25 | 24.05 | 26.40 | 0.00 | - | 1 | 10 | 38.63% |
| NFLX250620C00760000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 35.50 | 33.95 | 37.90 | -32.85 | -48.06% | 22 | 69 | 39.96% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 51.52% |
| NFLX260116C00760000 | 2024-03-21 10:36AM EDT | 2026-01-16 | 97.65 | 57.75 | 61.00 | 0.00 | - | 1 | 22 | 41.29% |
| NFLX261218C00760000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 93.01 | 86.90 | 95.35 | -24.34 | -20.74% | 3 | 2 | 43.10% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00760000 | 2024-04-17 3:23PM EDT | 2024-04-19 | 145.45 | 202.35 | 206.90 | 0.00 | - | 7 | 2 | 345.12% |
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 202.35 | 206.95 | +64.09 | +47.12% | 2 | 2 | 73.96% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 275.63% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.