Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:200.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 354.15 | 357.80 | 0.00 | - | 1 | 1 | 194.29% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 355.70 | 359.40 | 0.00 | - | 2 | 648 | 142.60% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 359.00 | 361.50 | 0.00 | - | 1 | 6 | 102.56% |
| NFLX250117C00200000 | 2024-04-03 11:34AM EDT | 2025-01-17 | 435.87 | 363.05 | 366.30 | 0.00 | - | 1 | 839 | 88.27% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 117.73% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 103.35% |
| NFLX260116C00200000 | 2024-02-14 11:35AM EDT | 2026-01-16 | 393.98 | 423.00 | 433.00 | 0.00 | - | 5 | 17 | 123.51% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 382.00 | 390.95 | 0.00 | - | 3 | 1 | 67.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 32 | 152.73% |
| NFLX240621P00200000 | 2024-04-22 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 945 | 85.74% |
| NFLX240719P00200000 | 2024-04-24 9:43AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.15 | +0.03 | +37.50% | 24 | 6 | 73.63% |
| NFLX240920P00200000 | 2024-04-22 10:57AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.58 | 0.00 | - | 2 | 529 | 66.02% |
| NFLX241220P00200000 | 2024-04-22 2:49PM EDT | 2024-12-20 | 0.40 | 0.10 | 0.60 | 0.00 | - | 3 | 48 | 51.83% |
| NFLX250117P00200000 | 2024-04-24 1:12PM EDT | 2025-01-17 | 0.67 | 0.43 | 0.88 | +0.17 | +34.00% | 30 | 1,592 | 53.15% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| NFLX251219P00200000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 3.50 | 0.51 | 4.90 | 0.00 | - | 16 | 418 | 49.85% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 2.93 | 5.00 | 0.00 | - | 1 | 198 | 48.95% |
| NFLX261218P00200000 | 2024-04-19 12:02PM EDT | 2026-12-18 | 5.85 | 5.05 | 10.00 | 0.00 | - | 3 | 182 | 46.65% |
© 2024 Yahoo. All rights reserved.