Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 441 | 76.56% |
| NFLX240503C00690000 | 2024-04-23 10:50AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 44 | 52.15% |
| NFLX240510C00690000 | 2024-04-24 11:09AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 69 | 45.17% |
| NFLX240517C00690000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.16 | -0.16 | -51.61% | 20 | 335 | 35.55% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.07 | 1.50 | 0.00 | - | 2 | 122 | 44.21% |
| NFLX240531C00690000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 0.80 | 0.13 | 1.19 | 0.00 | - | 1 | 21 | 38.21% |
| NFLX240621C00690000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 1.00 | 0.89 | 1.09 | -1.05 | -51.22% | 34 | 262 | 30.18% |
| NFLX240719C00690000 | 2024-04-23 1:16PM EDT | 2024-07-19 | 7.34 | 4.40 | 4.75 | 0.00 | - | 40 | 470 | 34.36% |
| NFLX240920C00690000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 11.15 | 10.90 | 11.25 | -2.85 | -20.36% | 10 | 159 | 34.01% |
| NFLX241220C00690000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 24.90 | 24.25 | 24.85 | 0.00 | - | 1 | 353 | 36.65% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 28.35 | 29.00 | 0.00 | - | 20 | 273 | 37.23% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 35.45 | 38.10 | 0.00 | - | 1 | 4 | 38.31% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 68.00 | 74.50 | 0.00 | - | 1 | 14 | 41.63% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 75.40 | 77.25 | 0.00 | - | 6 | 23 | 41.65% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 106.55 | 111.65 | 0.00 | - | 4 | 25 | 43.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 132.40 | 137.50 | 0.00 | - | 4 | 0 | 91.60% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 131.35 | 137.75 | 0.00 | - | 2 | 0 | 89.43% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 132.95 | 136.20 | 0.00 | - | 1 | 0 | 49.06% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 133.15 | 136.10 | 0.00 | - | 17 | 0 | 30.86% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 135.80 | 138.00 | 0.00 | - | 4 | 8 | 23.59% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 140.95 | 143.50 | +13.60 | +10.71% | 6 | 58 | 24.60% |
| NFLX250117P00690000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 146.63 | 142.55 | 145.80 | 0.00 | - | 70 | 106 | 25.17% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 145.40 | 149.10 | 0.00 | - | 1 | 7 | 24.90% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 162.30 | 168.50 | 0.00 | - | 2 | 9 | 26.09% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 19.06% |
© 2024 Yahoo. All rights reserved.