Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:710.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-25 1:30PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240510C00710000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00710000 | 2024-04-24 2:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NFLX240524C00710000 | 2024-04-19 11:25AM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00710000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00710000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240719C00710000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240920C00710000 | 2024-04-24 11:55AM EDT | 2024-09-20 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00710000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00710000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 2025-03-21 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 66.45 | 68.65 | 0.00 | - | 5 | 24 | 39.88% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00710000 | 2024-04-24 11:50AM EDT | 2026-12-18 | 102.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 162.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00710000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 160.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 2025-03-21 | 146.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 89.40% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 25.34% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.