Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00820000 | 2024-04-22 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 118.75% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 79.30% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 2.25 | 0.00 | - | - | 1 | 87.55% |
| NFLX240517C00820000 | 2024-04-19 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 54.20% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 2.80 | 0.00 | - | - | 3 | 67.19% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 65.42% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| NFLX240719C00820000 | 2024-04-23 3:49PM EDT | 2024-07-19 | 0.97 | 0.59 | 0.79 | 0.00 | - | 6 | 90 | 36.67% |
| NFLX240920C00820000 | 2024-04-23 9:33AM EDT | 2024-09-20 | 2.48 | 2.48 | 2.74 | 0.00 | - | 1 | 81 | 34.47% |
| NFLX241220C00820000 | 2024-04-22 10:17AM EDT | 2024-12-20 | 7.15 | 8.90 | 9.40 | 0.00 | - | 1 | 9 | 36.10% |
| NFLX250117C00820000 | 2024-04-22 3:42PM EDT | 2025-01-17 | 10.14 | 11.55 | 12.20 | 0.00 | - | 13 | 124 | 36.77% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 16.15 | 19.25 | 0.00 | - | 3 | 3 | 38.20% |
| NFLX250620C00820000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 28.67 | 26.20 | 28.75 | 0.00 | - | 3 | 113 | 39.09% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 49.85% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 48.45 | 51.55 | 0.00 | - | 1 | 13 | 40.91% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 77.00 | 83.80 | 0.00 | - | 2 | 14 | 42.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 108.32% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 97.01% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 94.84% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.