Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-04-15 12:26PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.34 | 0.00 | - | 1 | 10 | 64.65% |
| NFLX240621C00890000 | 2024-04-19 1:07PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.14 | +0.01 | +12.50% | 15 | 212 | 40.38% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 0.42 | 0.20 | 0.43 | 0.00 | - | 2 | 13 | 37.82% |
| NFLX240920C00890000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 1.31 | 1.28 | 1.59 | 0.00 | - | 6 | 197 | 34.77% |
| NFLX241220C00890000 | 2024-04-19 12:56PM EDT | 2024-12-20 | 5.15 | 5.65 | 5.95 | 0.00 | - | 3 | 70 | 35.37% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 7.70 | 8.30 | 0.00 | - | 1 | 54 | 36.22% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 2025-03-21 | 29.30 | 11.65 | 13.50 | 0.00 | - | 3 | 3 | 37.11% |
| NFLX251219C00890000 | 2024-04-23 3:50PM EDT | 2025-12-19 | 38.14 | 35.70 | 40.45 | -23.60 | -38.22% | 9 | 13 | 39.93% |
| NFLX260116C00890000 | 2024-04-22 3:06PM EDT | 2026-01-16 | 34.00 | 37.75 | 42.50 | 0.00 | - | 21 | 1,941 | 39.83% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 66.00 | 74.05 | 0.00 | - | 26 | 52 | 41.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 310.70 | 314.35 | 0.00 | - | 2 | 0 | 58.18% |
| NFLX240920P00890000 | 2024-03-08 3:36PM EDT | 2024-09-20 | 284.20 | 252.60 | 255.85 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 55.26% |
© 2024 Yahoo. All rights reserved.