Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00270000 | 2024-04-24 12:17PM EDT | 2024-05-17 | 284.38 | 291.00 | 294.70 | 0.00 | - | 10 | 13 | 158.79% |
| NFLX240621C00270000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 304.88 | 292.25 | 295.80 | 0.00 | - | 2 | 235 | 108.31% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 296.70 | 300.00 | -17.00 | -5.48% | 2 | 8 | 81.97% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 145.29% |
| NFLX250117C00270000 | 2024-04-19 10:05AM EDT | 2025-01-17 | 314.00 | 302.65 | 306.90 | 0.00 | - | 1 | 251 | 72.50% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 101.27% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 81.71% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 81.66% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 333.00 | 343.00 | 0.00 | - | 1 | 2 | 60.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 107.42% |
| NFLX240621P00270000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 2,130 | 73.05% |
| NFLX240719P00270000 | 2024-04-23 10:00AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.55 | 0.00 | - | 3 | 6 | 62.16% |
| NFLX240920P00270000 | 2024-04-22 11:26AM EDT | 2024-09-20 | 0.51 | 0.25 | 0.92 | 0.00 | - | 1 | 397 | 51.73% |
| NFLX241220P00270000 | 2024-04-22 9:53AM EDT | 2024-12-20 | 1.77 | 1.28 | 1.46 | 0.00 | - | 3 | 41 | 46.70% |
| NFLX250117P00270000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 1.87 | 1.73 | 2.01 | 0.00 | - | 10 | 580 | 46.67% |
| NFLX250620P00270000 | 2024-03-06 12:49PM EDT | 2025-06-20 | 7.00 | 0.00 | 9.60 | 0.00 | - | 10 | 13 | 52.25% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 3.00 | 10.40 | 0.00 | - | 2 | 17 | 44.62% |
| NFLX260116P00270000 | 2024-04-19 11:14AM EDT | 2026-01-16 | 8.10 | 5.45 | 10.60 | 0.00 | - | 4 | 38 | 43.85% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 13.20 | 15.60 | 0.00 | - | 1 | 20 | 39.67% |
© 2024 Yahoo. All rights reserved.