Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 107.73% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 66.76% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 78.10% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 237.70% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240719P00340000 | 2024-04-22 12:33PM EDT | 2024-07-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00340000 | 2024-04-23 10:34AM EDT | 2024-09-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX250117P00340000 | 2024-04-23 1:00PM EDT | 2025-01-17 | 4.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX261218P00340000 | 2024-04-11 3:41PM EDT | 2026-12-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.