Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00800000 | 2024-04-22 12:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,543 | 92.19% |
| NFLX240503C00800000 | 2024-04-19 9:42AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.10 | 0.00 | - | 113 | 160 | 66.80% |
| NFLX240510C00800000 | 2024-04-19 10:30AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.73 | 0.00 | - | 5 | 213 | 64.94% |
| NFLX240517C00800000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 87 | 539 | 49.51% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.33 | 0.00 | - | 12 | 13 | 48.07% |
| NFLX240531C00800000 | 2024-04-22 1:07PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.82 | 0.00 | - | 4 | 16 | 49.44% |
| NFLX240621C00800000 | 2024-04-23 9:35AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.36 | -0.06 | -23.08% | 2 | 578 | 35.50% |
| NFLX240719C00800000 | 2024-04-23 11:56AM EDT | 2024-07-19 | 1.07 | 1.03 | 1.19 | +0.24 | +28.92% | 4 | 123 | 34.91% |
| NFLX240920C00800000 | 2024-04-23 10:55AM EDT | 2024-09-20 | 3.45 | 3.75 | 3.90 | +0.63 | +22.34% | 5 | 382 | 33.42% |
| NFLX241220C00800000 | 2024-04-22 11:21AM EDT | 2024-12-20 | 9.15 | 11.65 | 12.05 | 0.00 | - | 5 | 629 | 35.33% |
| NFLX250117C00800000 | 2024-04-23 11:24AM EDT | 2025-01-17 | 13.93 | 14.60 | 15.05 | +2.08 | +17.55% | 2 | 1,009 | 35.86% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 21.05 | 23.25 | 0.00 | - | 11 | 30 | 37.56% |
| NFLX250620C00800000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 25.00 | 31.40 | 33.30 | 0.00 | - | 4 | 251 | 38.36% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 50.00 | 54.50 | 0.00 | - | 2 | 37 | 40.15% |
| NFLX260116C00800000 | 2024-04-22 11:25AM EDT | 2026-01-16 | 51.30 | 54.60 | 55.95 | +2.72 | +5.60% | 1 | 93 | 39.76% |
| NFLX261218C00800000 | 2024-04-23 9:35AM EDT | 2026-12-18 | 81.42 | 84.90 | 89.75 | +3.92 | +5.06% | 2 | 186 | 41.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 246.60 | 224.75 | 228.25 | 0.00 | - | 40 | 15 | 66.27% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 224.95 | 228.30 | 0.00 | - | 2 | 0 | 50.43% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-18 11:03AM EDT | 2024-09-20 | 188.45 | 224.60 | 227.95 | 0.00 | - | 17 | 5 | 31.06% |
| NFLX241220P00800000 | 2024-02-23 11:25AM EDT | 2024-12-20 | 217.20 | 181.60 | 186.05 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 224.65 | 228.65 | 0.00 | - | 4 | 0 | 24.38% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 225.15 | 231.80 | 0.00 | - | - | 1 | 25.53% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 79.01% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 51.39% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 242.10 | 250.80 | 0.00 | - | 1 | 2 | 22.88% |
© 2024 Yahoo. All rights reserved.