Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 440 | 115.63% |
| NFLX240503C00690000 | 2024-04-24 10:14AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 43 | 51.95% |
| NFLX240510C00690000 | 2024-04-24 11:09AM EDT | 2024-05-10 | 0.15 | 0.03 | 0.69 | 0.00 | - | 2 | 70 | 51.54% |
| NFLX240517C00690000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 2 | 335 | 35.50% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.06 | 1.04 | 0.00 | - | 2 | 122 | 39.82% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.30 | 0.11 | 1.11 | -0.50 | -62.50% | 1 | 21 | 36.17% |
| NFLX240621C00690000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.17 | 1.08 | 1.30 | +0.17 | +17.00% | 5 | 234 | 29.61% |
| NFLX240719C00690000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 5.65 | 5.55 | 7.20 | -1.69 | -23.02% | 28 | 470 | 36.82% |
| NFLX240920C00690000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 11.36 | 12.80 | 13.20 | +0.21 | +1.88% | 2 | 159 | 34.27% |
| NFLX241220C00690000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 25.15 | 27.15 | 28.30 | +0.25 | +1.00% | 4 | 353 | 37.20% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 31.85 | 32.45 | 0.00 | - | 20 | 273 | 37.62% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 40.60 | 41.90 | 0.00 | - | 1 | 4 | 38.64% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 76.70 | 79.30 | 0.00 | - | 1 | 14 | 41.84% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 78.95 | 83.10 | 0.00 | - | 6 | 23 | 42.19% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 112.35 | 118.10 | 0.00 | - | 4 | 25 | 43.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 121.60 | 129.50 | 0.00 | - | 4 | 0 | 179.69% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 122.60 | 128.85 | 0.00 | - | 2 | 0 | 67.53% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 123.20 | 127.05 | 0.00 | - | 1 | 0 | 51.21% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 123.65 | 126.60 | 0.00 | - | 17 | 0 | 30.09% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 126.70 | 129.40 | 0.00 | - | 4 | 8 | 23.98% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 133.15 | 137.15 | 0.00 | - | 6 | 62 | 26.03% |
| NFLX250117P00690000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 136.04 | 134.45 | 138.25 | -10.59 | -7.22% | 15 | 106 | 25.44% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 139.25 | 143.55 | 0.00 | - | 1 | 7 | 26.15% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 157.35 | 161.85 | 0.00 | - | 2 | 9 | 26.07% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 21.12% |
© 2024 Yahoo. All rights reserved.