Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-04-01 2:27PM EDT | 2024-05-17 | 382.97 | 324.50 | 327.90 | 0.00 | - | 1 | 2 | 156.01% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 378.20 | 326.05 | 329.25 | 0.00 | - | 1 | 104 | 119.24% |
| NFLX240719C00230000 | 2024-03-28 1:03PM EDT | 2024-07-19 | 379.20 | 327.35 | 331.60 | 0.00 | - | 1 | 2 | 110.18% |
| NFLX240920C00230000 | 2024-02-23 2:35PM EDT | 2024-09-20 | 362.77 | 400.70 | 408.75 | 0.00 | - | 1 | 38 | 231.07% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 331.65 | 337.85 | -51.05 | -13.18% | 1 | 0 | 80.78% |
| NFLX250117C00230000 | 2024-01-17 2:13PM EDT | 2025-01-17 | 264.22 | 363.50 | 370.85 | 0.00 | - | 1 | 501 | 125.83% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 93.13% |
| NFLX261218C00230000 | 2024-04-01 10:52AM EDT | 2026-12-18 | 363.50 | 358.00 | 368.00 | -53.38 | -12.80% | 2 | 12 | 63.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.35 | -0.11 | -91.67% | 5 | 11 | 122.27% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 78.13% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.25 | -0.09 | -37.50% | 19 | 2 | 66.02% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.15 | 0.70 | 0.00 | - | 1 | 59 | 57.86% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.49 | 1.29 | 0.00 | - | 1 | 1 | 50.70% |
| NFLX250117P00230000 | 2024-04-19 1:05PM EDT | 2025-01-17 | 1.09 | 0.95 | 1.29 | +0.06 | +5.83% | 3 | 1,043 | 50.81% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 52.22% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 48.25% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 3.95 | 7.80 | -0.20 | -4.00% | 23 | 44 | 47.40% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 44.91% |
© 2024 Yahoo. All rights reserved.