Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00580000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5,607 | 2,288 | 1.56% |
| NFLX240503C00580000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 10.40 | 0.00 | 0.00 | 0.00 | - | 804 | 796 | 0.78% |
| NFLX240510C00580000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 13.48 | 0.00 | 0.00 | 0.00 | - | 182 | 149 | 0.39% |
| NFLX240517C00580000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 16.80 | 0.00 | 0.00 | 0.00 | - | 342 | 592 | 0.39% |
| NFLX240524C00580000 | 2024-04-23 3:26PM EDT | 2024-05-24 | 20.30 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.39% |
| NFLX240531C00580000 | 2024-04-23 3:53PM EDT | 2024-05-31 | 21.50 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.39% |
| NFLX240621C00580000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 27.52 | 0.00 | 0.00 | 0.00 | - | 125 | 623 | 0.20% |
| NFLX240719C00580000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 40.45 | 0.00 | 0.00 | 0.00 | - | 34 | 235 | 0.20% |
| NFLX240920C00580000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 53.30 | 0.00 | 0.00 | 0.00 | - | 289 | 538 | 0.20% |
| NFLX241220C00580000 | 2024-04-23 2:56PM EDT | 2024-12-20 | 72.10 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.10% |
| NFLX250117C00580000 | 2024-04-23 3:23PM EDT | 2025-01-17 | 78.50 | 0.00 | 0.00 | 0.00 | - | 31 | 287 | 0.10% |
| NFLX250321C00580000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 87.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.10% |
| NFLX250620C00580000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.10% |
| NFLX251219C00580000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.10% |
| NFLX260116C00580000 | 2024-04-23 11:54AM EDT | 2026-01-16 | 127.27 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.10% |
| NFLX261218C00580000 | 2024-04-22 11:03AM EDT | 2026-12-18 | 147.00 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00580000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 8.50 | 0.00 | 0.00 | 0.00 | - | 719 | 408 | 0.00% |
| NFLX240503P00580000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 12.33 | 0.00 | 0.00 | 0.00 | - | 141 | 460 | 0.00% |
| NFLX240510P00580000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 14.35 | 0.00 | 0.00 | 0.00 | - | 9 | 270 | 0.00% |
| NFLX240517P00580000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 17.37 | 0.00 | 0.00 | 0.00 | - | 86 | 846 | 0.00% |
| NFLX240524P00580000 | 2024-04-23 3:27PM EDT | 2024-05-24 | 18.61 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| NFLX240531P00580000 | 2024-04-23 3:30PM EDT | 2024-05-31 | 20.25 | 0.00 | 0.00 | 0.00 | - | 134 | 160 | 0.00% |
| NFLX240621P00580000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 25.05 | 0.00 | 0.00 | 0.00 | - | 132 | 477 | 0.00% |
| NFLX240719P00580000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 24 | 189 | 0.00% |
| NFLX240920P00580000 | 2024-04-23 3:24PM EDT | 2024-09-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 300 | 454 | 0.00% |
| NFLX241220P00580000 | 2024-04-23 3:24PM EDT | 2024-12-20 | 55.57 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| NFLX250117P00580000 | 2024-04-23 1:29PM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 9 | 413 | 0.00% |
| NFLX250321P00580000 | 2024-04-23 12:59PM EDT | 2025-03-21 | 66.71 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX250620P00580000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 85.10 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
© 2024 Yahoo. All rights reserved.