Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:920.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00920000 | 2024-04-22 10:11AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX240621C00920000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX240719C00920000 | 2024-04-22 3:05PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NFLX240920C00920000 | 2024-04-22 3:17PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241220C00920000 | 2024-04-19 10:57AM EDT | 2024-12-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117C00920000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620C00920000 | 2024-03-19 9:36AM EDT | 2025-06-20 | 29.45 | 24.05 | 30.70 | 0.00 | - | 1 | 42 | 47.65% |
| NFLX251219C00920000 | 2024-03-12 10:07AM EDT | 2025-12-19 | 46.08 | 48.10 | 50.90 | 0.00 | - | 2 | 16 | 48.38% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 2026-01-16 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 50.43% |
| NFLX261218C00920000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00920000 | 2024-03-20 11:43AM EDT | 2024-05-17 | 300.05 | 363.05 | 366.55 | 0.00 | - | - | 0 | 102.17% |
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 2024-06-21 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 71.03% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.