Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00725000 | 2024-04-25 2:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 143.75% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.33 | 0.00 | - | 31 | 61 | 71.09% |
| NFLX240517C00725000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.35 | +0.01 | +5.88% | 1 | 259 | 47.17% |
| NFLX240621C00725000 | 2024-04-26 10:56AM EDT | 2024-06-21 | 0.34 | 0.19 | 0.71 | -0.16 | -32.00% | 2 | 133 | 32.52% |
| NFLX240719C00725000 | 2024-04-26 10:05AM EDT | 2024-07-19 | 2.21 | 2.56 | 3.25 | -0.66 | -23.00% | 1 | 96 | 35.54% |
| NFLX250117C00725000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 22.25 | 22.80 | 23.80 | 0.00 | - | 5 | 52 | 37.06% |
| NFLX251219C00725000 | 2023-12-27 1:12PM EDT | 2025-12-19 | 46.05 | 72.95 | 76.65 | 0.00 | - | - | 6 | 44.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00725000 | 2024-04-18 3:09PM EDT | 2024-04-26 | 118.71 | 159.65 | 168.10 | 0.00 | - | - | 0 | 191.02% |
| NFLX240517P00725000 | 2024-03-07 4:32PM EDT | 2024-05-17 | 120.90 | 95.65 | 97.85 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621P00725000 | 2023-07-13 11:10AM EDT | 2024-06-21 | 281.03 | 300.80 | 305.95 | 0.00 | - | - | 0 | 216.12% |
| NFLX240719P00725000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 119.60 | 162.20 | 165.75 | 0.00 | - | - | 0 | 32.02% |
| NFLX250117P00725000 | 2024-03-04 1:33PM EDT | 2025-01-17 | 134.30 | 124.70 | 128.15 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.