Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00440000 | 2024-04-23 2:16PM EDT | 2024-05-03 | 139.35 | 112.40 | 118.90 | 0.00 | - | 5 | 6 | 82.30% |
| NFLX240517C00440000 | 2024-04-19 10:59AM EDT | 2024-05-17 | 128.97 | 115.55 | 119.35 | 0.00 | - | 9 | 183 | 64.67% |
| NFLX240621C00440000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 134.70 | 118.95 | 121.70 | 0.00 | - | 5 | 486 | 52.70% |
| NFLX240719C00440000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 147.14 | 123.95 | 126.90 | 0.00 | - | 5 | 25 | 52.30% |
| NFLX240920C00440000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 126.70 | 132.25 | 133.45 | 0.00 | - | 2 | 167 | 47.22% |
| NFLX241220C00440000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 145.33 | 145.15 | 146.35 | 0.00 | - | 3 | 8 | 47.52% |
| NFLX250117C00440000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 150.05 | 149.20 | 151.95 | -53.35 | -26.23% | 6 | 791 | 48.96% |
| NFLX250620C00440000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 173.00 | 167.90 | 169.55 | 0.00 | - | 6 | 111 | 48.67% |
| NFLX251219C00440000 | 2024-04-22 12:07PM EDT | 2025-12-19 | 187.00 | 187.55 | 189.75 | 0.00 | - | 1 | 79 | 49.69% |
| NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 246.85 | 251.95 | 0.00 | - | 3 | 165 | 74.66% |
| NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 216.00 | 224.40 | 0.00 | - | 1 | 15 | 51.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00440000 | 2024-04-24 10:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 1 | 150 | 99.61% |
| NFLX240503P00440000 | 2024-04-24 12:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 9 | 420 | 52.34% |
| NFLX240510P00440000 | 2024-04-24 1:21PM EDT | 2024-05-10 | 0.22 | 0.05 | 0.33 | +0.11 | +100.00% | 1 | 5 | 50.54% |
| NFLX240517P00440000 | 2024-04-24 2:30PM EDT | 2024-05-17 | 0.35 | 0.28 | 0.36 | +0.14 | +66.67% | 75 | 186 | 43.07% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 2024-05-24 | 0.34 | 0.02 | 1.50 | 0.00 | - | 5 | 10 | 48.57% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 2024-05-31 | 1.23 | 0.22 | 1.32 | 0.00 | - | - | 8 | 42.75% |
| NFLX240621P00440000 | 2024-04-24 12:02PM EDT | 2024-06-21 | 1.39 | 1.31 | 1.44 | +0.48 | +52.75% | 5 | 1,261 | 34.91% |
| NFLX240719P00440000 | 2024-04-23 12:10PM EDT | 2024-07-19 | 2.98 | 3.90 | 4.10 | 0.00 | - | 81 | 34 | 36.69% |
| NFLX240920P00440000 | 2024-04-19 1:05PM EDT | 2024-09-20 | 8.40 | 7.65 | 8.05 | 0.00 | - | 4 | 171 | 34.14% |
| NFLX241220P00440000 | 2024-04-23 12:35PM EDT | 2024-12-20 | 12.49 | 14.85 | 15.25 | 0.00 | - | 10 | 66 | 33.98% |
| NFLX250117P00440000 | 2024-04-24 1:27PM EDT | 2025-01-17 | 17.55 | 17.25 | 17.75 | -0.85 | -4.62% | 2 | 1,366 | 34.24% |
| NFLX250321P00440000 | 2024-04-19 11:31AM EDT | 2025-03-21 | 20.80 | 21.40 | 23.50 | 0.00 | - | 1 | 12 | 34.89% |
| NFLX250620P00440000 | 2024-04-24 1:31PM EDT | 2025-06-20 | 27.60 | 27.55 | 28.30 | +1.60 | +6.15% | 1 | 469 | 33.78% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 38.25 | 39.85 | 0.00 | - | 5 | 388 | 33.75% |
| NFLX260116P00440000 | 2024-04-19 3:28PM EDT | 2026-01-16 | 40.75 | 39.00 | 40.80 | 0.00 | - | 33 | 180 | 33.43% |
| NFLX261218P00440000 | 2024-04-23 10:49AM EDT | 2026-12-18 | 50.73 | 52.10 | 56.05 | 0.00 | - | 3 | 43 | 32.51% |
© 2024 Yahoo. All rights reserved.