Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00860000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 231.25% |
| NFLX240503C00860000 | 2024-04-25 10:17AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 1 | 47 | 81.25% |
| NFLX240510C00860000 | 2024-04-19 11:03AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 66.80% |
| NFLX240517C00860000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 0.51 | 0.00 | 0.32 | 0.00 | - | 23 | 35 | 65.67% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.77 | 0.00 | - | 2 | 17 | 63.33% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.71 | 0.00 | - | - | 6 | 56.25% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 142 | 38.87% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.44 | 0.00 | - | 1 | 14 | 37.62% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 1.30 | 1.72 | -0.40 | -24.84% | 1 | 90 | 34.83% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 6.20 | 6.55 | 0.00 | - | 23 | 37 | 35.79% |
| NFLX250117C00860000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 7.35 | 8.30 | 8.60 | 0.00 | - | 10 | 67 | 36.19% |
| NFLX250321C00860000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 12.35 | 13.00 | 13.90 | 0.00 | - | 1 | 2 | 37.11% |
| NFLX250620C00860000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 22.75 | 20.95 | 21.90 | 0.00 | - | 1 | 95 | 37.90% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 33.60% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 40.55 | 43.50 | 0.00 | - | 48 | 40 | 40.10% |
| NFLX261218C00860000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 95.00 | 68.05 | 73.35 | 0.00 | - | 1 | 64 | 41.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00860000 | 2024-04-23 9:46AM EDT | 2024-04-26 | 294.45 | 291.65 | 299.60 | 0.00 | - | 1 | 0 | 345.31% |
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 292.20 | 297.95 | 0.00 | - | - | 0 | 119.01% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 293.55 | 296.90 | 0.00 | - | 2 | 0 | 27.50% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 290.00 | 299.95 | 0.00 | - | 4 | 0 | 25.19% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 99.88% |
© 2024 Yahoo. All rights reserved.