Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 231.79% |
| NFLX240621C00260000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 292.30 | 318.55 | 321.00 | 0.00 | - | 1 | 418 | 112.59% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 104.50% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 127.49% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 134.37% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 333.00 | 341.00 | 0.00 | - | 1 | 5 | 69.07% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 97.37% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 342.00 | 352.00 | 0.00 | - | 1 | 10 | 65.21% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 91.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 120.90% |
| NFLX240621P00260000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1,358 | 63.28% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 0.20 | 0.01 | 0.52 | 0.00 | - | 5 | 29 | 65.53% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 0.56 | 0.35 | 0.84 | 0.00 | - | 3 | 57 | 55.35% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 50.46% |
| NFLX250117P00260000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 1.70 | 1.35 | 1.79 | 0.00 | - | 25 | 892 | 48.89% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 56.20% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 2.00 | 9.50 | 0.00 | - | 1 | 77 | 46.38% |
| NFLX260116P00260000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 7.60 | 4.40 | 9.70 | 0.00 | - | 1 | 14 | 45.60% |
| NFLX261218P00260000 | 2024-04-22 10:50AM EDT | 2026-12-18 | 12.00 | 11.05 | 13.45 | 0.00 | - | 1 | 21 | 40.36% |
© 2024 Yahoo. All rights reserved.