Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 268.72 | 269.85 | 274.30 | 0.00 | - | 9 | 13 | 128.76% |
| NFLX240621C00290000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 268.51 | 271.95 | 275.50 | -0.11 | -0.04% | 300 | 182 | 95.92% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 167.70% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 282.95 | 281.95 | 285.70 | 0.00 | - | 8 | 9 | 68.71% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 282.15 | 287.70 | 0.00 | - | 2 | 267 | 66.66% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 299.00 | 290.00 | 299.00 | 0.00 | - | 1 | 3 | 63.27% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 300.00 | 309.00 | 0.00 | - | 1 | 15 | 60.66% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 98.97% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 319.46 | 318.00 | 327.00 | 0.00 | - | 2 | 2 | 58.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 820 | 108.01% |
| NFLX240621P00290000 | 2024-04-24 10:07AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 621 | 59.96% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.13 | 0.77 | 0.00 | - | 4 | 8 | 60.01% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.34 | 1.19 | 0.00 | - | 3 | 220 | 52.36% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 1.51 | 2.50 | 0.00 | - | 4 | 38 | 46.88% |
| NFLX250117P00290000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 2.44 | 1.91 | 3.00 | 0.00 | - | 10 | 1,211 | 45.95% |
| NFLX250620P00290000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 6.00 | 1.00 | 10.00 | 0.00 | - | 1 | 70 | 48.49% |
| NFLX251219P00290000 | 2024-04-19 12:02PM EDT | 2025-12-19 | 11.20 | 9.05 | 10.75 | 0.00 | - | 1 | 149 | 41.35% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 10.50 | 9.80 | 11.10 | 0.00 | - | 2 | 40 | 40.79% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 14.15 | 19.95 | 0.00 | - | 7 | 41 | 39.58% |
© 2024 Yahoo. All rights reserved.