Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:720.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00720000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,076 | 143.75% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 109 | 58.59% |
| NFLX240510C00720000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.50 | 0.00 | - | 7 | 40 | 53.66% |
| NFLX240517C00720000 | 2024-04-26 9:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.26 | -0.02 | -33.33% | 2 | 0 | 44.53% |
| NFLX240524C00720000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.38 | 0.01 | 0.51 | 0.00 | - | 1 | 7 | 42.60% |
| NFLX240531C00720000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.84 | 0.00 | - | 43 | 33 | 41.33% |
| NFLX240621C00720000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.47 | 0.40 | 0.47 | 0.00 | - | 3 | 147 | 30.02% |
| NFLX240719C00720000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 2.54 | 2.82 | 2.99 | -0.83 | -24.63% | 4 | 54 | 34.33% |
| NFLX240920C00720000 | 2024-04-26 10:16AM EDT | 2024-09-20 | 7.25 | 8.00 | 8.25 | -1.60 | -18.08% | 1 | 133 | 33.84% |
| NFLX241220C00720000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 18.04 | 20.00 | 20.40 | 0.00 | - | 2 | 72 | 36.39% |
| NFLX250117C00720000 | 2024-04-25 12:22PM EDT | 2025-01-17 | 25.73 | 24.05 | 24.55 | 0.00 | - | 5 | 130 | 37.14% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 2025-03-21 | 33.63 | 31.85 | 32.95 | 0.00 | - | 1 | 15 | 38.05% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 44.00 | 43.90 | 45.00 | -1.50 | -3.30% | 4 | 228 | 39.23% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 66.15 | 68.40 | 0.00 | - | 1 | 18 | 41.28% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 69.60 | 72.10 | 0.00 | - | 1 | 29 | 41.64% |
| NFLX261218C00720000 | 2024-04-25 11:39AM EDT | 2026-12-18 | 100.90 | 100.55 | 106.70 | -1.10 | -1.08% | 2 | 26 | 43.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 157.00 | 163.40 | 0.00 | - | - | 0 | 60.60% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 158.00 | 161.75 | 0.00 | - | 10 | 0 | 62.84% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 157.60 | 162.80 | 0.00 | - | 2 | 0 | 59.67% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 158.10 | 161.45 | 0.00 | - | 10 | 0 | 37.89% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 157.55 | 161.25 | 0.00 | - | - | 0 | 30.37% |
| NFLX240920P00720000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 164.42 | 158.15 | 161.50 | +44.27 | +36.85% | 2 | 0 | 23.68% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 163.80 | 166.15 | 0.00 | - | 10 | 12 | 23.61% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 165.60 | 169.25 | 0.00 | - | 2 | 1 | 23.82% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 46.75% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 15.30% |
© 2024 Yahoo. All rights reserved.