Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00550000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 0.00% |
| NFLX240503C00550000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.60 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| NFLX240510C00550000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 17.57 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NFLX240517C00550000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| NFLX240524C00550000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 23.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531C00550000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 24.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621C00550000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 31.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NFLX240719C00550000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NFLX240920C00550000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 56.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NFLX241220C00550000 | 2024-04-23 11:17AM EDT | 2024-12-20 | 82.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00550000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 80.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX250321C00550000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00550000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 101.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX251219C00550000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 127.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX260116C00550000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 129.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00550000 | 2024-04-24 12:06PM EDT | 2026-12-18 | 162.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00550000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.52 | 0.00 | 0.00 | 0.00 | - | 14,464 | 0 | 3.13% |
| NFLX240503P00550000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 7.68 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 1.56% |
| NFLX240510P00550000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 9.90 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.78% |
| NFLX240517P00550000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 13.17 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 0.78% |
| NFLX240524P00550000 | 2024-04-24 1:23PM EDT | 2024-05-24 | 15.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| NFLX240531P00550000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 16.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| NFLX240621P00550000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 20.30 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.78% |
| NFLX240719P00550000 | 2024-04-24 1:35PM EDT | 2024-07-19 | 29.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| NFLX240920P00550000 | 2024-04-24 1:24PM EDT | 2024-09-20 | 38.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| NFLX241220P00550000 | 2024-04-24 12:45PM EDT | 2024-12-20 | 51.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NFLX250117P00550000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 53.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| NFLX250321P00550000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NFLX250620P00550000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 68.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| NFLX251219P00550000 | 2024-04-23 1:08PM EDT | 2025-12-19 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX260116P00550000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 83.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NFLX261218P00550000 | 2024-04-23 12:28PM EDT | 2026-12-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.