Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 2024-04-24 1:43PM EDT | 2024-04-26 | 255.58 | 258.00 | 264.50 | +0.58 | +0.23% | 1 | 7 | 539.84% |
| NFLX240503C00300000 | 2024-04-26 11:25AM EDT | 2024-05-03 | 255.90 | 258.10 | 264.75 | +10.05 | +4.09% | 1 | 1 | 198.49% |
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 412.78% |
| NFLX240621C00300000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 258.59 | 261.70 | 264.85 | -11.06 | -4.10% | 302 | 423 | 91.98% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 263.00 | 266.35 | 0.00 | - | 1 | 1 | 82.30% |
| NFLX240920C00300000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 315.74 | 267.00 | 269.70 | 0.00 | - | 1 | 79 | 72.76% |
| NFLX241220C00300000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 273.60 | 271.65 | 276.00 | 0.00 | - | 8 | 12 | 66.57% |
| NFLX250117C00300000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 279.84 | 273.40 | 277.95 | 0.00 | - | 1 | 1,225 | 65.60% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 275.15 | 284.00 | 0.00 | - | 2 | 1 | 63.66% |
| NFLX250620C00300000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 280.50 | 281.00 | 289.00 | 0.00 | - | 1 | 14 | 61.64% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 292.75 | 299.35 | 0.00 | - | 1 | 33 | 59.73% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 294.25 | 301.70 | 0.00 | - | 2 | 36 | 59.72% |
| NFLX261218C00300000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 311.48 | 311.00 | 319.95 | 0.00 | - | 1 | 18 | 57.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-25 12:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 565 | 82.81% |
| NFLX240621P00300000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.44 | 0.00 | - | 35 | 1,772 | 64.65% |
| NFLX240719P00300000 | 2024-04-26 11:23AM EDT | 2024-07-19 | 0.30 | 0.03 | 0.66 | +0.02 | +7.14% | 1 | 5 | 55.20% |
| NFLX240920P00300000 | 2024-04-26 12:23PM EDT | 2024-09-20 | 0.84 | 0.70 | 0.89 | -0.06 | -6.67% | 60 | 660 | 47.68% |
| NFLX241220P00300000 | 2024-04-26 12:24PM EDT | 2024-12-20 | 2.20 | 2.06 | 2.27 | +0.15 | +7.32% | 5 | 177 | 43.91% |
| NFLX250117P00300000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 2.95 | 2.80 | 2.97 | +0.25 | +9.26% | 1 | 3,373 | 43.76% |
| NFLX250620P00300000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 5.95 | 2.00 | 10.50 | 0.00 | - | 3 | 229 | 47.03% |
| NFLX251219P00300000 | 2024-04-22 9:44AM EDT | 2025-12-19 | 11.69 | 10.10 | 11.15 | 0.00 | - | 17 | 139 | 39.97% |
| NFLX260116P00300000 | 2024-04-25 12:37PM EDT | 2026-01-16 | 11.10 | 10.90 | 12.30 | 0.00 | - | 20 | 289 | 40.21% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 18.80 | 17.90 | 20.05 | 0.00 | - | 3 | 621 | 38.00% |
© 2024 Yahoo. All rights reserved.