Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 2024-04-26 | 177.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 2024-05-03 | 216.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00400000 | 2024-04-24 9:52AM EDT | 2024-05-17 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00400000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719C00400000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 183.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920C00400000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 190.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00400000 | 2024-04-23 10:03AM EDT | 2024-12-20 | 185.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00400000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 189.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00400000 | 2024-04-22 12:39PM EDT | 2025-06-20 | 194.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00400000 | 2024-04-24 3:15PM EDT | 2025-12-19 | 216.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 223.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.00 | 0.00 | - | 191 | 0 | 131.25% |
| NFLX240510P00400000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00400000 | 2024-04-24 12:45PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531P00400000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240621P00400000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NFLX240719P00400000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| NFLX240920P00400000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241220P00400000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117P00400000 | 2024-04-24 11:42AM EDT | 2025-01-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX250321P00400000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 13.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX250620P00400000 | 2024-04-24 12:17PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219P00400000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 28.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX260116P00400000 | 2024-04-24 10:50AM EDT | 2026-01-16 | 30.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00400000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.