Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00220000 | 2024-03-28 12:39PM EDT | 2024-05-17 | 386.87 | 343.60 | 347.05 | 0.00 | - | 1 | 1 | 163.48% |
| NFLX240621C00220000 | 2024-01-19 12:17PM EDT | 2024-06-21 | 265.33 | 365.90 | 369.30 | 0.00 | - | 1 | 138 | 226.44% |
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 2024-07-19 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00220000 | 2024-03-01 3:16PM EDT | 2024-09-20 | 403.91 | 389.00 | 398.10 | 0.00 | - | 3 | 4 | 191.05% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 351.05 | 355.40 | 0.00 | - | 1 | 1 | 83.17% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 117.24% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 120.19% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 63.65% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 375.00 | 385.00 | 0.00 | - | - | 3 | 65.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.32 | 0.00 | - | 175 | 176 | 142.19% |
| NFLX240621P00220000 | 2024-04-24 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 274 | 85.35% |
| NFLX240920P00220000 | 2024-04-16 10:29AM EDT | 2024-09-20 | 0.40 | 0.23 | 0.65 | 0.00 | - | 4 | 280 | 62.79% |
| NFLX241220P00220000 | 2024-04-22 11:14AM EDT | 2024-12-20 | 0.69 | 0.17 | 1.14 | 0.00 | - | 30 | 44 | 52.12% |
| NFLX250117P00220000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 0.91 | 0.43 | 1.05 | 0.00 | - | 1 | 928 | 50.17% |
| NFLX250620P00220000 | 2024-03-01 2:55PM EDT | 2025-06-20 | 2.38 | 0.00 | 9.60 | 0.00 | - | 22 | 55 | 55.12% |
| NFLX251219P00220000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 5.10 | 3.45 | 6.70 | 0.00 | - | 20 | 94 | 49.63% |
| NFLX260116P00220000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.40 | 3.95 | 6.85 | 0.00 | - | 20 | 385 | 48.77% |
| NFLX261218P00220000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 7.50 | 3.00 | 9.00 | 0.00 | - | 2 | 20 | 42.14% |
© 2024 Yahoo. All rights reserved.