Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NFLX240503C00690000 | 2024-04-24 10:14AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240510C00690000 | 2024-04-24 11:09AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00690000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00690000 | 2024-04-25 3:48PM EDT | 2024-06-21 | 1.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240719C00690000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240920C00690000 | 2024-04-25 11:03AM EDT | 2024-09-20 | 11.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241220C00690000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00690000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 136.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 21.12% |
© 2024 Yahoo. All rights reserved.