Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00810000 | 2024-04-19 10:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 84 | 196.88% |
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 83.01% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 31 | 176 | 52.73% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.77 | 0.00 | - | 1 | 5 | 55.57% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.71 | 0.00 | - | 1 | 2 | 54.25% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.04 | 0.49 | 0.00 | - | 5 | 75 | 40.92% |
| NFLX240719C00810000 | 2024-04-23 11:57AM EDT | 2024-07-19 | 0.88 | 0.63 | 0.83 | 0.00 | - | 3 | 49 | 36.12% |
| NFLX240920C00810000 | 2024-04-25 10:39AM EDT | 2024-09-20 | 2.47 | 2.73 | 3.05 | -1.13 | -31.39% | 7 | 96 | 34.35% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 9.50 | 9.95 | 0.00 | - | 11 | 42 | 35.79% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 11.80 | 12.70 | 0.00 | - | 75 | 57 | 36.34% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 18.20 | 19.30 | 0.00 | - | - | 4 | 37.38% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 46.25 | 49.15 | 0.00 | - | 4 | 6 | 40.18% |
| NFLX260116C00810000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 72.90 | 49.60 | 51.20 | 0.00 | - | 4 | 7 | 40.04% |
| NFLX261218C00810000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 75.08 | 78.70 | 84.25 | 0.00 | - | 3 | 5 | 41.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 70.47% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 145.21% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 96.72% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 249.05 | 256.00 | 0.00 | - | 7 | 6 | 22.62% |
© 2024 Yahoo. All rights reserved.