Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 246.30 | 249.20 | 0.00 | - | 1 | 52 | 112.70% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 248.45 | 250.70 | 0.00 | - | 2 | 178 | 75.33% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 202.73% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 181.62% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 98.48% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 261.50 | 265.30 | 0.00 | - | 1 | 191 | 62.52% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 269.00 | 278.00 | 0.00 | - | 1 | 49 | 59.59% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 280.30 | 288.80 | 0.00 | - | 1 | 33 | 57.71% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 95.54% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 301.00 | 310.00 | 0.00 | - | 1 | 2 | 56.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00310000 | 2024-04-19 10:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 128.91% |
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 7 | 17 | 91.70% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.78 | 0.00 | - | - | 1 | 89.36% |
| NFLX240621P00310000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.47 | 0.00 | - | 1 | 575 | 60.50% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.21 | 0.77 | 0.00 | - | 2 | 14 | 54.39% |
| NFLX240920P00310000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 1.06 | 0.91 | 1.13 | 0.00 | - | 1 | 222 | 46.74% |
| NFLX241220P00310000 | 2024-04-24 1:24PM EDT | 2024-12-20 | 2.68 | 2.48 | 2.90 | 0.00 | - | 2 | 84 | 43.61% |
| NFLX250117P00310000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 3.50 | 3.20 | 3.70 | 0.00 | - | 1 | 1,131 | 43.40% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 1.05 | 10.00 | 0.00 | - | 1 | 1 | 49.84% |
| NFLX250620P00310000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 7.00 | 5.20 | 10.65 | 0.00 | - | 3 | 100 | 44.94% |
| NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 11.55 | 12.85 | 0.00 | - | 2 | 436 | 39.71% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 12.25 | 14.80 | 0.00 | - | 1 | 64 | 40.56% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 19.25 | 21.90 | 0.00 | - | 1 | 38 | 37.44% |
© 2024 Yahoo. All rights reserved.