Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00410000 | 2024-04-25 9:46AM EDT | 2024-04-26 | 143.53 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX240517C00410000 | 2024-04-22 10:00AM EDT | 2024-05-17 | 136.06 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX240621C00410000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 153.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,601 | 0.00% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 154.07 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 0.00% |
| NFLX241220C00410000 | 2024-04-22 10:34AM EDT | 2024-12-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX250117C00410000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 175.37 | 0.00 | 0.00 | 0.00 | - | 2 | 728 | 0.00% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 82.14% |
| NFLX251219C00410000 | 2024-04-22 9:52AM EDT | 2025-12-19 | 202.62 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 237.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00410000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 50.00% |
| NFLX240503P00410000 | 2024-04-25 11:32AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| NFLX240510P00410000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| NFLX240517P00410000 | 2024-04-23 11:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 632 | 25.00% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240621P00410000 | 2024-04-25 9:54AM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 758 | 12.50% |
| NFLX240719P00410000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NFLX240920P00410000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 302 | 12.50% |
| NFLX241220P00410000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 6.25% |
| NFLX250117P00410000 | 2024-04-25 2:24PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 6.25% |
| NFLX250321P00410000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 50 | 84 | 6.25% |
| NFLX250620P00410000 | 2024-04-24 12:17PM EDT | 2025-06-20 | 21.13 | 0.00 | 0.00 | 0.00 | - | 2 | 763 | 6.25% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 32.27% |
| NFLX260116P00410000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| NFLX261218P00410000 | 2024-04-22 11:02AM EDT | 2026-12-18 | 43.54 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
© 2024 Yahoo. All rights reserved.