Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 188.58 | 131.90 | 138.70 | 0.00 | - | 2 | 5 | 229.98% |
| NFLX240503C00420000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 139.00 | 133.00 | 138.25 | 0.00 | - | 1 | 2 | 101.98% |
| NFLX240517C00420000 | 2024-04-23 3:12PM EDT | 2024-05-17 | 160.00 | 135.75 | 139.25 | 0.00 | - | 2 | 124 | 54.25% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 136.50 | 140.40 | 0.00 | - | 1 | 1 | 57.48% |
| NFLX240621C00420000 | 2024-04-25 10:35AM EDT | 2024-06-21 | 138.80 | 138.40 | 140.70 | -15.40 | -9.99% | 1 | 887 | 50.91% |
| NFLX240719C00420000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 143.71 | 142.90 | 145.75 | 0.00 | - | 1 | 6 | 50.46% |
| NFLX240920C00420000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 143.48 | 149.80 | 152.45 | 0.00 | - | 1 | 264 | 49.44% |
| NFLX241220C00420000 | 2024-04-25 9:51AM EDT | 2024-12-20 | 161.40 | 161.85 | 163.65 | -1.45 | -0.89% | 2 | 32 | 48.94% |
| NFLX250117C00420000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 165.20 | 165.40 | 168.00 | 0.00 | - | 6 | 634 | 49.71% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 85.12% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 199.85 | 203.95 | 0.00 | - | 38 | 268 | 50.45% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 201.20 | 208.65 | 0.00 | - | 10 | 324 | 51.46% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 228.05 | 237.95 | 0.00 | - | 1 | 6 | 50.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00420000 | 2024-04-22 10:10AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 211 | 115.63% |
| NFLX240503P00420000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 1 | 23 | 67.38% |
| NFLX240510P00420000 | 2024-04-25 9:42AM EDT | 2024-05-10 | 0.16 | 0.16 | 0.42 | -0.19 | -54.29% | 2 | 25 | 60.94% |
| NFLX240517P00420000 | 2024-04-24 12:28PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.27 | 0.00 | - | 2 | 240 | 50.34% |
| NFLX240524P00420000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 0.40 | 0.12 | 1.03 | 0.00 | - | 101 | 109 | 54.25% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.15 | 1.06 | 0.00 | - | 1 | 103 | 49.10% |
| NFLX240621P00420000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 1.03 | 0.80 | 0.91 | +0.12 | +13.19% | 1 | 684 | 38.17% |
| NFLX240719P00420000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 2.80 | 2.55 | 2.76 | 0.00 | - | 17 | 34 | 39.11% |
| NFLX240920P00420000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 5.60 | 5.50 | 5.80 | 0.00 | - | 2 | 264 | 35.88% |
| NFLX241220P00420000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 11.55 | 11.45 | 11.85 | 0.00 | - | 4 | 78 | 35.40% |
| NFLX250117P00420000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 13.63 | 13.55 | 14.05 | 0.00 | - | 2 | 2,304 | 35.62% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 16.72 | 16.85 | 19.20 | 0.00 | - | 1 | 168 | 36.20% |
| NFLX250620P00420000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 21.70 | 22.30 | 24.95 | 0.00 | - | 1 | 442 | 35.87% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 31.35 | 34.20 | 0.00 | - | 1 | 262 | 34.78% |
| NFLX260116P00420000 | 2024-04-24 12:46PM EDT | 2026-01-16 | 35.00 | 32.85 | 35.60 | 0.00 | - | 2 | 118 | 34.69% |
| NFLX261218P00420000 | 2024-04-24 9:34AM EDT | 2026-12-18 | 44.50 | 45.20 | 49.15 | 0.00 | - | 1 | 25 | 33.27% |
© 2024 Yahoo. All rights reserved.