Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00600000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5,944 | 0 | 12.50% |
| NFLX240503C00600000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,941 | 0 | 6.25% |
| NFLX240510C00600000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| NFLX240517C00600000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1,175 | 0 | 3.13% |
| NFLX240524C00600000 | 2024-04-23 3:21PM EDT | 2024-05-24 | 11.49 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| NFLX240531C00600000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 13.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NFLX240621C00600000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 18.62 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 1.56% |
| NFLX240719C00600000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| NFLX240920C00600000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 43.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| NFLX241220C00600000 | 2024-04-23 2:25PM EDT | 2024-12-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NFLX250117C00600000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX250321C00600000 | 2024-04-23 10:26AM EDT | 2025-03-21 | 73.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX250620C00600000 | 2024-04-23 1:56PM EDT | 2025-06-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX251219C00600000 | 2024-04-23 11:30AM EDT | 2025-12-19 | 114.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX260116C00600000 | 2024-04-23 10:22AM EDT | 2026-01-16 | 115.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NFLX261218C00600000 | 2024-04-23 3:18PM EDT | 2026-12-18 | 158.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00600000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 23.60 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NFLX240503P00600000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 25.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240510P00600000 | 2024-04-23 3:50PM EDT | 2024-05-10 | 27.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240517P00600000 | 2024-04-23 3:12PM EDT | 2024-05-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-04-23 12:50PM EDT | 2024-05-24 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-04-23 1:15PM EDT | 2024-05-31 | 34.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00600000 | 2024-04-23 3:28PM EDT | 2024-06-21 | 35.52 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX240719P00600000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 45.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX240920P00600000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 54.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX241220P00600000 | 2024-04-23 10:30AM EDT | 2024-12-20 | 71.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NFLX250117P00600000 | 2024-04-22 10:28AM EDT | 2025-01-17 | 87.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250321P00600000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250620P00600000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 94.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00600000 | 2024-04-23 9:33AM EDT | 2026-01-16 | 105.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 2026-12-18 | 106.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.