Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:880.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.36 | 0.00 | - | 4 | 50 | 69.04% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 34 | 48.71% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.37 | 0.04 | 0.42 | 0.00 | - | 13 | 18 | 39.99% |
| NFLX240920C00880000 | 2024-04-23 11:49AM EDT | 2024-09-20 | 1.32 | 0.90 | 1.12 | 0.00 | - | 53 | 107 | 34.84% |
| NFLX241220C00880000 | 2024-04-19 9:52AM EDT | 2024-12-20 | 6.10 | 4.60 | 4.80 | 0.00 | - | 50 | 58 | 35.66% |
| NFLX250117C00880000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 6.30 | 6.30 | 6.55 | 0.00 | - | 11 | 50 | 36.15% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 2025-06-20 | 41.10 | 17.00 | 17.65 | 0.00 | - | 11 | 172 | 37.50% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 31.95 | 33.60 | 0.00 | - | 4 | 2 | 39.02% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 34.55 | 35.55 | 0.00 | - | 5 | 31 | 38.98% |
| NFLX261218C00880000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 63.56 | 60.25 | 64.90 | 0.00 | - | 5 | 7 | 40.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 321.65 | 325.65 | 0.00 | - | - | 0 | 54.90% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2023-09-13 3:59PM EDT | 2024-09-20 | 468.01 | 519.55 | 528.85 | 0.00 | - | - | 0 | 199.89% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 34.02% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.