Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:660.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00660000 | 2024-04-24 12:43PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 28 | 454 | 65.63% |
| NFLX240503C00660000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 0.10 | 0.01 | 0.10 | -0.01 | -9.09% | 3 | 102 | 42.29% |
| NFLX240510C00660000 | 2024-04-24 9:58AM EDT | 2024-05-10 | 0.80 | 0.06 | 0.74 | +0.31 | +63.27% | 2 | 12 | 43.29% |
| NFLX240517C00660000 | 2024-04-24 11:24AM EDT | 2024-05-17 | 0.32 | 0.32 | 0.40 | -0.56 | -63.64% | 52 | 582 | 32.91% |
| NFLX240524C00660000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 0.65 | 0.31 | 0.94 | -0.35 | -35.00% | 3 | 13 | 33.47% |
| NFLX240531C00660000 | 2024-04-24 11:17AM EDT | 2024-05-31 | 0.95 | 0.43 | 1.01 | -1.05 | -52.50% | 17 | 23 | 30.64% |
| NFLX240621C00660000 | 2024-04-24 12:27PM EDT | 2024-06-21 | 2.05 | 2.13 | 2.21 | -2.56 | -55.53% | 31 | 459 | 28.98% |
| NFLX240719C00660000 | 2024-04-24 11:42AM EDT | 2024-07-19 | 8.00 | 7.70 | 8.05 | -4.60 | -36.51% | 5 | 80 | 34.27% |
| NFLX240920C00660000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 23.15 | 16.25 | 16.55 | 0.00 | - | 13 | 424 | 34.30% |
| NFLX241220C00660000 | 2024-04-24 10:50AM EDT | 2024-12-20 | 33.31 | 31.65 | 32.45 | -6.44 | -16.20% | 4 | 104 | 37.23% |
| NFLX250117C00660000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 44.64 | 36.40 | 37.20 | -0.12 | -0.27% | 3 | 1,457 | 37.93% |
| NFLX250321C00660000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 48.75 | 45.85 | 47.85 | 0.00 | - | 1 | 5 | 39.43% |
| NFLX250620C00660000 | 2024-04-23 2:27PM EDT | 2025-06-20 | 70.39 | 58.00 | 59.50 | 0.00 | - | 39 | 351 | 39.93% |
| NFLX251219C00660000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 133.68 | 81.65 | 83.50 | 0.00 | - | 1 | 36 | 41.85% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 84.30 | 88.00 | 0.00 | - | 20 | 28 | 42.46% |
| NFLX261218C00660000 | 2024-04-23 11:31AM EDT | 2026-12-18 | 126.15 | 117.05 | 121.55 | 0.00 | - | 1 | 77 | 43.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00660000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 87.74 | 103.70 | 108.25 | 0.00 | - | 4 | 0 | 126.27% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 63.51 | 103.75 | 107.90 | 0.00 | - | - | 0 | 67.99% |
| NFLX240517P00660000 | 2024-04-23 2:45PM EDT | 2024-05-17 | 81.85 | 103.15 | 105.35 | 0.00 | - | 2 | 1 | 41.28% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 103.70 | 108.20 | 0.00 | - | 4 | 0 | 47.28% |
| NFLX240621P00660000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 101.47 | 103.25 | 106.90 | 0.00 | - | 7 | 24 | 31.15% |
| NFLX240719P00660000 | 2024-04-19 10:53AM EDT | 2024-07-19 | 95.40 | 105.50 | 107.85 | 0.00 | - | 1 | 17 | 27.59% |
| NFLX240920P00660000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 112.52 | 110.05 | 111.60 | +34.97 | +45.09% | 1 | 91 | 25.71% |
| NFLX241220P00660000 | 2024-04-24 10:54AM EDT | 2024-12-20 | 115.97 | 116.45 | 119.35 | +10.31 | +9.76% | 1 | 16 | 26.30% |
| NFLX250117P00660000 | 2024-04-23 12:02PM EDT | 2025-01-17 | 109.21 | 119.30 | 121.70 | 0.00 | - | 3 | 88 | 26.43% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 124.55 | 127.00 | 0.00 | - | 2 | 3 | 26.78% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 129.45 | 133.10 | 0.00 | - | 5 | 25 | 26.62% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 19.39% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 142.00 | 146.10 | 0.00 | - | 6 | 22 | 26.56% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 156.00 | 163.85 | 0.00 | - | 5 | 10 | 26.54% |
© 2024 Yahoo. All rights reserved.