Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-24 12:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 883 | 50.00% |
| NFLX240503C00680000 | 2024-04-23 11:07AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 25.00% |
| NFLX240510C00680000 | 2024-04-19 10:08AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 64 | 25.00% |
| NFLX240517C00680000 | 2024-04-24 12:32PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 111 | 557 | 12.50% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NFLX240531C00680000 | 2024-04-23 2:14PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 12.50% |
| NFLX240621C00680000 | 2024-04-24 1:07PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 12.50% |
| NFLX240719C00680000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 6.25% |
| NFLX240920C00680000 | 2024-04-24 12:32PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 6.25% |
| NFLX241220C00680000 | 2024-04-24 11:52AM EDT | 2024-12-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| NFLX250117C00680000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 6.25% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NFLX250620C00680000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 52.20 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 3.13% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NFLX261218C00680000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 114.46 | 0.00 | 0.00 | 0.00 | - | 174 | 110 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00680000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 122.55 | 0.00 | 0.00 | 0.00 | - | 34 | 4 | 0.00% |
| NFLX240719P00680000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 126.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NFLX250321P00680000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 137.49 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 0.00% |
© 2024 Yahoo. All rights reserved.