Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00490000 | 2024-04-24 12:10PM EDT | 2024-04-26 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240510C00490000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 60.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00490000 | 2024-04-25 9:40AM EDT | 2024-05-17 | 65.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00490000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 86.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00490000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 85.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-04-22 11:01AM EDT | 2024-09-20 | 90.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00490000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00490000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 122.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 132.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 137.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| NFLX260116C00490000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 163.66 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.00% |
| NFLX261218C00490000 | 2024-04-24 11:44AM EDT | 2026-12-18 | 194.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00490000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 987 | 50.00% |
| NFLX240503P00490000 | 2024-04-25 3:02PM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NFLX240510P00490000 | 2024-04-25 2:05PM EDT | 2024-05-10 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 205 | 12.50% |
| NFLX240517P00490000 | 2024-04-25 3:02PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NFLX240524P00490000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240531P00490000 | 2024-04-25 12:34PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 12.50% |
| NFLX240621P00490000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NFLX240719P00490000 | 2024-04-25 12:35PM EDT | 2024-07-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 6.25% |
| NFLX240920P00490000 | 2024-04-25 11:06AM EDT | 2024-09-20 | 17.22 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 6.25% |
| NFLX241220P00490000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| NFLX250117P00490000 | 2024-04-25 10:19AM EDT | 2025-01-17 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1,417 | 3.13% |
| NFLX250321P00490000 | 2024-04-24 9:31AM EDT | 2025-03-21 | 30.88 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NFLX250620P00490000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 46.51 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 3.13% |
| NFLX251219P00490000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX260116P00490000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218P00490000 | 2024-04-24 10:17AM EDT | 2026-12-18 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.