Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -3.57 | -99.17% | 207 | 381 | 61.52% |
| NFLX240503C00710000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 0.10 | 0.02 | 0.11 | -4.90 | -98.00% | 49 | 72 | 49.61% |
| NFLX240510C00710000 | 2024-04-19 10:04AM EDT | 2024-05-10 | 0.12 | 0.05 | 0.86 | -5.78 | -97.97% | 28 | 87 | 53.64% |
| NFLX240517C00710000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.31 | -6.83 | -96.20% | 215 | 393 | 39.84% |
| NFLX240524C00710000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 0.44 | 0.13 | 1.28 | -7.66 | -94.57% | 2 | 26 | 44.53% |
| NFLX240621C00710000 | 2024-04-19 1:12PM EDT | 2024-06-21 | 1.31 | 1.16 | 1.35 | -10.69 | -89.08% | 14 | 185 | 33.52% |
| NFLX240719C00710000 | 2024-04-19 1:49PM EDT | 2024-07-19 | 4.46 | 4.35 | 4.60 | -14.44 | -76.40% | 29 | 39 | 36.39% |
| NFLX240920C00710000 | 2024-04-19 3:14PM EDT | 2024-09-20 | 10.30 | 9.95 | 10.35 | -18.45 | -64.17% | 16 | 104 | 35.29% |
| NFLX241220C00710000 | 2024-04-19 10:07AM EDT | 2024-12-20 | 25.64 | 21.95 | 22.65 | -18.69 | -42.16% | 11 | 64 | 37.28% |
| NFLX250117C00710000 | 2024-04-19 10:58AM EDT | 2025-01-17 | 28.95 | 25.85 | 26.85 | -22.15 | -43.35% | 39 | 312 | 37.97% |
| NFLX250321C00710000 | 2024-04-19 3:51PM EDT | 2025-03-21 | 35.00 | 32.95 | 36.90 | -26.29 | -42.89% | 5 | 69 | 39.64% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 66.85 | 71.10 | 0.00 | - | 5 | 24 | 42.01% |
| NFLX260116C00710000 | 2024-04-08 9:54AM EDT | 2026-01-16 | 117.18 | 70.55 | 75.85 | 0.00 | - | 1 | 3 | 42.73% |
| NFLX261218C00710000 | 2024-04-19 11:19AM EDT | 2026-12-18 | 109.04 | 101.25 | 109.00 | -39.06 | -26.37% | 59 | 52 | 43.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-01 12:43PM EDT | 2024-04-26 | 102.68 | 152.80 | 156.55 | 0.00 | - | 1 | 0 | 103.74% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 152.50 | 156.90 | +49.55 | +46.31% | 1 | 4 | 53.97% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 153.15 | 156.40 | 0.00 | - | 51 | 23 | 33.99% |
| NFLX240920P00710000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 112.40 | 154.25 | 157.35 | 0.00 | - | 21 | 13 | 24.08% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 159.25 | 162.85 | 0.00 | - | 1 | 3 | 25.77% |
| NFLX250117P00710000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 160.27 | 160.55 | 164.45 | +38.94 | +32.09% | 2 | 4 | 25.83% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 87.66% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 178.35 | 185.00 | 0.00 | - | 4 | 4 | 26.18% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 158.05 | 166.80 | +23.48 | +14.10% | 1 | 1 | 14.75% |
© 2024 Yahoo. All rights reserved.