Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 721 | 162.50% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 12 | 38 | 91.41% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.97 | 0.00 | - | 4 | 7 | 96.04% |
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.90 | 0.00 | - | 2 | 161 | 71.78% |
| NFLX240621C00840000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 0.16 | 0.01 | 1.24 | 0.00 | - | 3 | 210 | 52.27% |
| NFLX240719C00840000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 0.68 | 0.25 | 0.42 | 0.00 | - | 4 | 24 | 36.79% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 1.85 | 1.40 | 1.75 | 0.00 | - | 1 | 115 | 34.51% |
| NFLX241220C00840000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 6.65 | 6.15 | 6.50 | 0.00 | - | 2 | 262 | 35.42% |
| NFLX250117C00840000 | 2024-04-24 10:50AM EDT | 2025-01-17 | 9.30 | 8.20 | 8.90 | 0.00 | - | 15 | 88 | 36.24% |
| NFLX250321C00840000 | 2024-04-24 10:50AM EDT | 2025-03-21 | 14.35 | 10.45 | 14.90 | 0.00 | - | 12 | 17 | 37.67% |
| NFLX250620C00840000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 25.67 | 19.10 | 22.65 | 0.00 | - | 3 | 100 | 38.18% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 51.54% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 36.60 | 42.50 | 0.00 | - | 36 | 43 | 39.68% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 110.40 | 66.00 | 73.65 | 0.00 | - | 3 | 112 | 41.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 137.62% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 287.75 | 292.65 | 0.00 | - | 6 | 0 | 108.96% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 301.39% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 284.60 | 290.85 | 0.00 | - | - | 0 | 34.70% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 287.35 | 294.60 | 0.00 | - | 1 | 0 | 37.08% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.