Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00520000 | 2024-04-25 10:51AM EDT | 2024-04-26 | 36.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240503C00520000 | 2024-04-24 2:35PM EDT | 2024-05-03 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00520000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 48.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00520000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 40.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621C00520000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 56.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719C00520000 | 2024-04-24 2:08PM EDT | 2024-07-19 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00520000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 78.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00520000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 102.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 163.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00520000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 25.00% |
| NFLX240503P00520000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 0.56 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| NFLX240510P00520000 | 2024-04-25 1:49PM EDT | 2024-05-10 | 1.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| NFLX240517P00520000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| NFLX240524P00520000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240531P00520000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 4.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240621P00520000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 8.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| NFLX240719P00520000 | 2024-04-25 2:55PM EDT | 2024-07-19 | 16.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX240920P00520000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX241220P00520000 | 2024-04-25 12:16PM EDT | 2024-12-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250117P00520000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 38.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| NFLX250620P00520000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 51.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116P00520000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 84.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.