Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00610000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| NFLX240503C00610000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.54 | 0.00 | 0.00 | 0.00 | - | 125 | 651 | 12.50% |
| NFLX240510C00610000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 1.41 | 0.00 | 0.00 | 0.00 | - | 144 | 209 | 6.25% |
| NFLX240517C00610000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| NFLX240524C00610000 | 2024-04-25 3:39PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 66 | 89 | 6.25% |
| NFLX240531C00610000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 19 | 54 | 6.25% |
| NFLX240621C00610000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 57 | 1,155 | 3.13% |
| NFLX240719C00610000 | 2024-04-25 2:30PM EDT | 2024-07-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 27 | 343 | 3.13% |
| NFLX240920C00610000 | 2024-04-25 1:56PM EDT | 2024-09-20 | 32.85 | 0.00 | 0.00 | 0.00 | - | 10 | 485 | 3.13% |
| NFLX241220C00610000 | 2024-04-25 9:57AM EDT | 2024-12-20 | 47.47 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 1.56% |
| NFLX250117C00610000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 52.53 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 1.56% |
| NFLX250321C00610000 | 2024-04-23 11:30AM EDT | 2025-03-21 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| NFLX250620C00610000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 1.56% |
| NFLX251219C00610000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 1.56% |
| NFLX260116C00610000 | 2024-04-24 1:25PM EDT | 2026-01-16 | 103.43 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 1.56% |
| NFLX261218C00610000 | 2024-04-22 2:01PM EDT | 2026-12-18 | 138.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00610000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 42.25 | 0.00 | 0.00 | 0.00 | - | 126 | 8 | 0.00% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240510P00610000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 53.61 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| NFLX240517P00610000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 9 | 697 | 0.00% |
| NFLX240524P00610000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 45.28 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX240531P00610000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| NFLX240621P00610000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 58.28 | 0.00 | 0.00 | 0.00 | - | 32 | 515 | 0.00% |
| NFLX240719P00610000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 60.15 | 0.00 | 0.00 | 0.00 | - | 7 | 244 | 0.00% |
| NFLX240920P00610000 | 2024-04-25 1:49PM EDT | 2024-09-20 | 66.95 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| NFLX241220P00610000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 79.06 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 0.00% |
| NFLX250117P00610000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 81.05 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 2025-03-21 | 93.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NFLX250620P00610000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 95.38 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 0.00% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| NFLX261218P00610000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.