Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-04-17 3:09PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 64.06% |
| NFLX240621C00950000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 310 | 43.95% |
| NFLX240719C00950000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 0.22 | 0.02 | 0.49 | 0.00 | - | 3 | 7 | 45.63% |
| NFLX240920C00950000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 0.60 | 0.37 | 0.66 | 0.00 | - | 1 | 6 | 35.93% |
| NFLX241220C00950000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 3.10 | 2.70 | 3.15 | 0.00 | - | 19 | 37 | 36.02% |
| NFLX250117C00950000 | 2024-04-24 3:56PM EDT | 2025-01-17 | 4.10 | 2.93 | 4.80 | +0.45 | +12.33% | 1 | 247 | 36.97% |
| NFLX250321C00950000 | 2024-04-19 9:39AM EDT | 2025-03-21 | 7.35 | 6.40 | 7.65 | -0.65 | -8.13% | 14 | 2 | 36.77% |
| NFLX250620C00950000 | 2024-04-18 2:41PM EDT | 2025-06-20 | 24.30 | 11.70 | 13.65 | 0.00 | - | 6 | 74 | 37.61% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 46.82% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 28.15 | 29.70 | 0.00 | - | 2 | 3 | 38.93% |
| NFLX261218C00950000 | 2024-04-22 9:51AM EDT | 2026-12-18 | 50.00 | 51.70 | 57.55 | 0.00 | - | 1 | 15 | 40.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 76.71% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 28.23% |
© 2024 Yahoo. All rights reserved.