Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00760000 | 2024-04-25 1:30PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 168.75% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.33 | 0.00 | - | 14 | 232 | 82.32% |
| NFLX240510C00760000 | 2024-04-25 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 9 | 70.26% |
| NFLX240517C00760000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.48 | 0.01 | 0.44 | 0.00 | - | 1 | 90 | 51.47% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.07 | 0.00 | - | 1 | 4 | 50.27% |
| NFLX240531C00760000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.40 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 49.81% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.34 | 0.09 | 0.69 | 0.00 | - | 3 | 40 | 37.22% |
| NFLX240719C00760000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 1.25 | 1.24 | 1.77 | -0.35 | -21.88% | 1 | 125 | 35.69% |
| NFLX240920C00760000 | 2024-04-26 12:01PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.90 | -0.80 | -15.69% | 3 | 165 | 33.57% |
| NFLX241220C00760000 | 2024-04-25 12:34PM EDT | 2024-12-20 | 14.90 | 12.55 | 15.30 | 0.00 | - | 4 | 51 | 36.60% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 16.55 | 17.55 | 18.05 | 0.00 | - | 5 | 150 | 36.68% |
| NFLX250321C00760000 | 2024-04-25 12:48PM EDT | 2025-03-21 | 25.73 | 23.05 | 25.65 | 0.00 | - | 1 | 12 | 37.67% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 34.95 | 36.70 | 0.00 | - | 1 | 77 | 38.82% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.84% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 63.30 | 59.55 | 64.85 | 0.00 | - | 1 | 21 | 42.03% |
| NFLX261218C00760000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 90.51 | 89.80 | 96.90 | 0.00 | - | 4 | 8 | 42.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 195.00 | 203.10 | 0.00 | - | 2 | 0 | 64.16% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 196.90 | 201.00 | 0.00 | - | 2 | 0 | 50.29% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 294.85% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 197.15 | 200.80 | 0.00 | - | - | 0 | 36.69% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 197.20 | 200.95 | -0.04 | -0.02% | 2 | 5 | 28.22% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.