Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-19 3:55PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.12 | -7.42 | -98.93% | 871 | 643 | 55.47% |
| NFLX240503C00680000 | 2024-04-19 11:36AM EDT | 2024-05-03 | 0.15 | 0.06 | 0.48 | -9.40 | -98.43% | 55 | 94 | 51.07% |
| NFLX240510C00680000 | 2024-04-19 10:08AM EDT | 2024-05-10 | 0.32 | 0.10 | 0.99 | -9.89 | -96.87% | 22 | 70 | 47.05% |
| NFLX240517C00680000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.53 | 0.50 | 0.60 | -11.97 | -95.76% | 416 | 468 | 37.40% |
| NFLX240524C00680000 | 2024-04-19 10:30AM EDT | 2024-05-24 | 1.79 | 0.32 | 1.53 | -11.44 | -86.47% | 3 | 24 | 39.59% |
| NFLX240621C00680000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 2.42 | 2.23 | 3.20 | -15.58 | -86.56% | 118 | 245 | 34.75% |
| NFLX240719C00680000 | 2024-04-19 1:18PM EDT | 2024-07-19 | 7.25 | 7.00 | 7.45 | -18.65 | -72.01% | 43 | 28 | 36.50% |
| NFLX240920C00680000 | 2024-04-19 2:32PM EDT | 2024-09-20 | 14.35 | 14.15 | 14.70 | -22.72 | -61.29% | 88 | 68 | 35.51% |
| NFLX241220C00680000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 28.15 | 28.05 | 29.15 | -26.60 | -48.58% | 29 | 95 | 37.83% |
| NFLX250117C00680000 | 2024-04-19 1:37PM EDT | 2025-01-17 | 33.65 | 32.55 | 33.50 | -26.30 | -43.87% | 29 | 317 | 38.38% |
| NFLX250321C00680000 | 2024-04-18 2:05PM EDT | 2025-03-21 | 70.60 | 39.45 | 46.80 | 0.00 | - | 1 | 19 | 41.32% |
| NFLX250620C00680000 | 2024-04-19 2:08PM EDT | 2025-06-20 | 55.84 | 52.95 | 56.20 | -30.82 | -35.56% | 1 | 64 | 40.73% |
| NFLX251219C00680000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 120.86 | 74.80 | 79.50 | 0.00 | - | 2 | 16 | 42.37% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 79.50 | 84.70 | -28.36 | -24.91% | 1 | 32 | 43.21% |
| NFLX261218C00680000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 114.46 | 110.80 | 118.60 | -46.54 | -28.91% | 174 | 178 | 44.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-04 2:05PM EDT | 2024-05-17 | 63.90 | 122.40 | 127.35 | 0.00 | - | 4 | 10 | 48.70% |
| NFLX240621P00680000 | 2024-04-18 10:33AM EDT | 2024-06-21 | 78.70 | 123.25 | 126.30 | 0.00 | - | 20 | 51 | 28.80% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 127.85 | 129.90 | +46.02 | +55.55% | 12 | 8 | 24.91% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 134.35 | 136.80 | 0.00 | - | 4 | 6 | 26.01% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 135.85 | 139.75 | +28.67 | +27.57% | 2 | 76 | 26.77% |
| NFLX250321P00680000 | 2024-04-19 12:11PM EDT | 2025-03-21 | 139.85 | 139.40 | 146.00 | +29.25 | +26.45% | 4 | 11 | 27.87% |
| NFLX250620P00680000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 123.65 | 145.95 | 150.10 | 0.00 | - | 59 | 41 | 26.77% |
| NFLX260116P00680000 | 2024-03-04 11:52AM EDT | 2026-01-16 | 131.30 | 123.80 | 130.65 | 0.00 | - | 1 | 2 | 12.80% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 168.25 | 177.00 | 0.00 | - | 29 | 56 | 25.84% |
© 2024 Yahoo. All rights reserved.