Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00500000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 75.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240503C00500000 | 2024-04-22 10:52AM EDT | 2024-05-03 | 50.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240510C00500000 | 2024-04-23 10:54AM EDT | 2024-05-10 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00500000 | 2024-04-23 2:10PM EDT | 2024-05-17 | 80.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00500000 | 2024-04-22 2:12PM EDT | 2024-05-24 | 63.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00500000 | 2024-04-22 2:35PM EDT | 2024-05-31 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00500000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 86.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719C00500000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00500000 | 2024-04-23 11:30AM EDT | 2024-09-20 | 97.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00500000 | 2024-04-22 10:44AM EDT | 2024-12-20 | 99.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX250117C00500000 | 2024-04-23 12:00PM EDT | 2025-01-17 | 121.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250321C00500000 | 2024-04-22 10:08AM EDT | 2025-03-21 | 110.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX250620C00500000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 146.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00500000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 153.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116C00500000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 174.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00500000 | 2024-04-22 1:55PM EDT | 2026-12-18 | 192.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00500000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,441 | 0 | 25.00% |
| NFLX240503P00500000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 12.50% |
| NFLX240510P00500000 | 2024-04-23 3:52PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| NFLX240517P00500000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 12.50% |
| NFLX240524P00500000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NFLX240531P00500000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX240621P00500000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 3.71 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| NFLX240719P00500000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240920P00500000 | 2024-04-23 3:19PM EDT | 2024-09-20 | 15.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX241220P00500000 | 2024-04-23 2:21PM EDT | 2024-12-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFLX250117P00500000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 28.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NFLX250321P00500000 | 2024-04-23 10:29AM EDT | 2025-03-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| NFLX250620P00500000 | 2024-04-23 2:27PM EDT | 2025-06-20 | 41.48 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| NFLX251219P00500000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 60.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX260116P00500000 | 2024-04-23 11:31AM EDT | 2026-01-16 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00500000 | 2024-04-23 2:48PM EDT | 2026-12-18 | 71.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.