Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:670.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00670000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 365 | 50.00% |
| NFLX240503C00670000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 25.00% |
| NFLX240510C00670000 | 2024-04-24 11:52AM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| NFLX240517C00670000 | 2024-04-25 2:06PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NFLX240524C00670000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 12.50% |
| NFLX240531C00670000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| NFLX240621C00670000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 444 | 6.25% |
| NFLX240719C00670000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.88 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 6.25% |
| NFLX240920C00670000 | 2024-04-25 11:28AM EDT | 2024-09-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 6.25% |
| NFLX241220C00670000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 31.75 | 0.00 | 0.00 | 0.00 | - | 18 | 71 | 3.13% |
| NFLX250117C00670000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 71 | 227 | 3.13% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 2025-03-21 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 81.43 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 3.13% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00670000 | 2024-04-24 2:38PM EDT | 2024-04-26 | 114.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| NFLX240920P00670000 | 2024-03-22 12:36PM EDT | 2024-09-20 | 81.50 | 119.35 | 121.35 | 0.00 | - | 74 | 63 | 33.91% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 46.55% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.