Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00770000 | 2024-04-22 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 50.00% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NFLX240517C00770000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NFLX240621C00770000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 142 | 2,548 | 12.50% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| NFLX240920C00770000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 6.25% |
| NFLX250117C00770000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.64% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 223.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 138.85% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 46.17% |
© 2024 Yahoo. All rights reserved.