Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00440000 | 2024-04-23 2:16PM EDT | 2024-05-03 | 139.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240517C00440000 | 2024-04-19 10:59AM EDT | 2024-05-17 | 128.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621C00440000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 134.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719C00440000 | 2024-04-24 3:39PM EDT | 2024-07-19 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00440000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 141.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00440000 | 2024-04-22 1:48PM EDT | 2024-12-20 | 145.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00440000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 150.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00440000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX251219C00440000 | 2024-04-22 12:07PM EDT | 2025-12-19 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00440000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 193.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00440000 | 2024-04-24 10:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503P00440000 | 2024-04-24 12:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX240510P00440000 | 2024-04-24 1:21PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00440000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621P00440000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719P00440000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00440000 | 2024-04-19 1:05PM EDT | 2024-09-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241220P00440000 | 2024-04-23 12:35PM EDT | 2024-12-20 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250117P00440000 | 2024-04-25 3:34PM EDT | 2025-01-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250321P00440000 | 2024-04-19 11:31AM EDT | 2025-03-21 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00440000 | 2024-04-24 1:31PM EDT | 2025-06-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX260116P00440000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00440000 | 2024-04-23 10:49AM EDT | 2026-12-18 | 50.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.