Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 75.21 | 73.00 | 78.35 | 0.00 | - | 3 | 50 | 148.07% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 73.40 | 78.55 | 0.00 | - | 2 | 2 | 71.29% |
| NFLX240517C00480000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 74.67 | 76.20 | 79.90 | -11.68 | -13.53% | 1 | 152 | 50.20% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 76.85 | 81.20 | 0.00 | - | 1 | 1 | 43.27% |
| NFLX240621C00480000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 103.40 | 82.10 | 83.75 | 0.00 | - | 1 | 1,235 | 39.66% |
| NFLX240719C00480000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 93.46 | 89.85 | 91.50 | 0.00 | - | 3 | 21 | 43.32% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 95.60 | 100.05 | 102.75 | 0.00 | - | 10 | 165 | 43.27% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 122.25 | 116.05 | 118.00 | 0.00 | - | 2 | 78 | 44.39% |
| NFLX250117C00480000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 121.70 | 120.60 | 122.55 | -0.30 | -0.25% | 1 | 933 | 44.84% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 122.90 | 128.95 | 131.50 | 0.00 | - | 14 | 9 | 45.31% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 141.85 | 144.35 | -17.42 | -10.83% | 1 | 115 | 46.39% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 180.60 | 163.60 | 166.60 | 0.00 | - | 1 | 103 | 47.81% |
| NFLX260116C00480000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 167.50 | 166.90 | 171.10 | 0.00 | - | 1 | 139 | 48.53% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 194.50 | 201.30 | 0.00 | - | 1 | 20 | 49.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-25 10:35AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 101 | 758 | 72.27% |
| NFLX240503P00480000 | 2024-04-25 10:13AM EDT | 2024-05-03 | 0.25 | 0.15 | 0.27 | -0.02 | -7.41% | 31 | 365 | 45.56% |
| NFLX240510P00480000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 0.58 | 0.24 | 1.02 | -0.32 | -35.56% | 1 | 34 | 43.18% |
| NFLX240517P00480000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 1.22 | 0.92 | 1.02 | +0.17 | +17.00% | 21 | 510 | 36.01% |
| NFLX240524P00480000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 1.50 | 1.19 | 2.15 | 0.00 | - | 60 | 85 | 37.34% |
| NFLX240531P00480000 | 2024-04-24 12:54PM EDT | 2024-05-31 | 2.20 | 1.30 | 1.91 | 0.00 | - | 2 | 12 | 32.65% |
| NFLX240621P00480000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 3.55 | 3.40 | 3.55 | -0.33 | -8.51% | 59 | 927 | 30.74% |
| NFLX240719P00480000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 8.80 | 8.65 | 8.95 | 0.00 | - | 17 | 142 | 34.38% |
| NFLX240920P00480000 | 2024-04-25 9:37AM EDT | 2024-09-20 | 15.80 | 14.90 | 15.20 | +1.05 | +7.12% | 1 | 217 | 32.62% |
| NFLX241220P00480000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 24.40 | 24.25 | 24.75 | 0.00 | - | 13 | 1,620 | 32.70% |
| NFLX250117P00480000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 26.75 | 27.00 | 27.75 | +1.75 | +7.00% | 5 | 772 | 32.93% |
| NFLX250321P00480000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 32.35 | 31.35 | 34.35 | -2.20 | -6.37% | 1 | 17 | 33.47% |
| NFLX250620P00480000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 38.10 | 37.95 | 40.45 | 0.00 | - | 2 | 481 | 32.72% |
| NFLX251219P00480000 | 2024-04-23 10:59AM EDT | 2025-12-19 | 48.62 | 50.20 | 52.45 | 0.00 | - | 10 | 49 | 32.32% |
| NFLX260116P00480000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 53.09 | 52.65 | 55.00 | 0.00 | - | 2 | 98 | 32.61% |
| NFLX261218P00480000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 68.85 | 65.95 | 70.25 | +1.25 | +1.85% | 12 | 32 | 31.27% |
© 2024 Yahoo. All rights reserved.