Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00740000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 445 | 156.25% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 228 | 63.67% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 6 | 59.08% |
| NFLX240517C00740000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 45.31% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 44.68% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.79 | 0.00 | - | 5 | 10 | 44.34% |
| NFLX240621C00740000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 0.35 | 0.24 | 0.32 | 0.00 | - | 8 | 217 | 30.91% |
| NFLX240719C00740000 | 2024-04-25 1:03PM EDT | 2024-07-19 | 2.30 | 2.05 | 2.15 | 0.00 | - | 1 | 79 | 34.49% |
| NFLX240920C00740000 | 2024-04-25 12:38PM EDT | 2024-09-20 | 6.60 | 6.20 | 6.40 | 0.00 | - | 1 | 585 | 33.66% |
| NFLX241220C00740000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 20.05 | 17.00 | 17.35 | 0.00 | - | 10 | 46 | 36.19% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 20.75 | 21.20 | 0.00 | - | 10 | 123 | 36.91% |
| NFLX250321C00740000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 30.35 | 27.60 | 29.35 | 0.00 | - | 26 | 49 | 37.93% |
| NFLX250620C00740000 | 2024-04-25 11:48AM EDT | 2025-06-20 | 38.90 | 39.60 | 40.70 | 0.00 | - | 62 | 272 | 38.98% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 61.50 | 63.80 | 0.00 | - | 1 | 32 | 41.11% |
| NFLX260116C00740000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 63.06 | 64.90 | 67.85 | 0.00 | - | 2 | 3 | 41.60% |
| NFLX261218C00740000 | 2024-04-26 1:23PM EDT | 2026-12-18 | 96.93 | 96.10 | 102.40 | -41.17 | -29.81% | 2 | 43 | 43.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 174.50 | 181.85 | 0.00 | - | 2 | 0 | 88.54% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 176.20 | 179.75 | 0.00 | - | 4 | 0 | 58.74% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 176.35 | 179.60 | 0.00 | - | - | 0 | 29.15% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 178.90 | 181.15 | 0.00 | - | 6 | 8 | 21.08% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 137.15% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 47.88% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 205.00 | 214.00 | 0.00 | - | 1 | 1 | 24.09% |
© 2024 Yahoo. All rights reserved.