Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00460000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 93.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00460000 | 2024-04-24 1:00PM EDT | 2024-05-10 | 94.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00460000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 107.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00460000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 159.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00460000 | 2024-04-22 10:10AM EDT | 2024-06-21 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00460000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 130.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00460000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 137.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00460000 | 2024-04-24 12:21PM EDT | 2025-01-17 | 133.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250321C00460000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 137.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00460000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00460000 | 2024-04-24 12:23PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240503P00460000 | 2024-04-24 1:36PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240510P00460000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240517P00460000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240524P00460000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240531P00460000 | 2024-04-24 2:00PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00460000 | 2024-04-24 2:32PM EDT | 2024-06-21 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240719P00460000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX240920P00460000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 11.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00460000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117P00460000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250321P00460000 | 2024-04-24 1:55PM EDT | 2025-03-21 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620P00460000 | 2024-04-19 11:26AM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116P00460000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.