Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00330000 | 2024-04-16 3:24PM EDT | 2025-01-17 | 307.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00330000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 50.00% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00330000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00330000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00330000 | 2024-04-24 1:02PM EDT | 2024-07-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NFLX240920P00330000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00330000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX250117P00330000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00330000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00330000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.