Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00770000 | 2024-04-25 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 175.00% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.11 | 0.00 | - | 1 | 62 | 74.61% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 9 | 66.06% |
| NFLX240517C00770000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 1 | 49 | 44.63% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.79 | 0.00 | - | 1 | 3 | 54.20% |
| NFLX240621C00770000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.15 | 0.17 | 0.20 | 0.00 | - | 142 | 2,548 | 32.13% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 1.21 | 1.44 | 0.00 | - | 3 | 54 | 34.95% |
| NFLX240920C00770000 | 2024-04-25 2:23PM EDT | 2024-09-20 | 4.53 | 4.55 | 4.75 | +0.43 | +10.49% | 2 | 132 | 33.81% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 13.50 | 14.00 | 0.00 | - | 12 | 53 | 35.95% |
| NFLX250117C00770000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 16.50 | 16.40 | 17.40 | -19.40 | -54.04% | 1 | 121 | 36.60% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 23.85 | 25.00 | 0.00 | - | 2 | 15 | 37.65% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.42% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 58.30 | 61.00 | 0.00 | - | 1 | 11 | 40.90% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 88.80 | 94.05 | 0.00 | - | 1 | 4 | 42.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 223.33 | 201.55 | 209.55 | 0.00 | - | 2 | 0 | 259.96% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 203.25 | 206.95 | 0.00 | - | 7 | 0 | 71.19% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 203.80 | 206.60 | 0.00 | - | 9 | 0 | 42.53% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 203.65 | 206.45 | 0.00 | - | - | 0 | 34.18% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 203.95 | 206.55 | 0.00 | - | 21 | 0 | 26.29% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 141.09% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 48.16% |
© 2024 Yahoo. All rights reserved.