Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00820000 | 2024-04-22 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 206.25% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 103.81% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.99 | 0.00 | - | - | 1 | 83.40% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 57.13% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 1.05 | 0.00 | - | - | 3 | 60.45% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.98 | 0.00 | - | 10 | 22 | 53.76% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.44 | 0.00 | - | 4 | 74 | 42.11% |
| NFLX240719C00820000 | 2024-04-25 12:47PM EDT | 2024-07-19 | 0.39 | 0.26 | 1.04 | -0.26 | -40.00% | 1 | 91 | 39.00% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 2.10 | 1.94 | 2.62 | 0.00 | - | 2 | 83 | 34.69% |
| NFLX241220C00820000 | 2024-04-25 10:03AM EDT | 2024-12-20 | 8.19 | 8.20 | 9.30 | 0.00 | - | 10 | 17 | 36.42% |
| NFLX250117C00820000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 10.55 | 9.30 | 11.65 | 0.00 | - | 2 | 128 | 36.69% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 14.80 | 18.70 | 0.00 | - | 3 | 3 | 38.21% |
| NFLX250620C00820000 | 2024-04-26 11:14AM EDT | 2025-06-20 | 24.45 | 23.80 | 27.75 | -4.22 | -14.72% | 1 | 113 | 38.92% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 50.22% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 46.75 | 49.85 | 0.00 | - | 1 | 13 | 40.60% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 75.10 | 81.75 | 0.00 | - | 2 | 14 | 42.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 108.21% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 96.89% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 94.72% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.