Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 166.01 | 171.10 | 178.25 | 0.00 | - | 1 | 0 | 473.98% |
| NFLX240503C00390000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 166.41 | 171.55 | 177.80 | 0.00 | - | 1 | 1 | 162.40% |
| NFLX240510C00390000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 167.98 | 172.85 | 177.55 | 0.00 | - | 1 | 1 | 83.45% |
| NFLX240517C00390000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 175.54 | 174.30 | 177.95 | -6.01 | -3.31% | 22 | 26 | 83.24% |
| NFLX240621C00390000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 169.90 | 177.30 | 180.00 | -60.32 | -26.20% | 2 | 233 | 64.37% |
| NFLX240719C00390000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 170.25 | 180.00 | 182.10 | 0.00 | - | 13 | 15 | 59.54% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 192.96 | 185.75 | 188.05 | 0.00 | - | 1 | 32 | 54.92% |
| NFLX241220C00390000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 190.20 | 193.45 | 197.25 | 0.00 | - | 1 | 18 | 52.24% |
| NFLX250117C00390000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 192.47 | 198.05 | 201.35 | -55.53 | -22.39% | 2 | 616 | 53.39% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 201.20 | 210.00 | 0.00 | - | 2 | 2 | 52.62% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 213.35 | 216.60 | 0.00 | - | 1 | 138 | 52.74% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 73.73% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 232.30 | 235.50 | 0.00 | - | 5 | 35 | 52.70% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 254.00 | 262.45 | 0.00 | - | 1 | 22 | 52.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.52 | 0.00 | - | 189 | 189 | 305.27% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 89.06% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.66 | 0.00 | - | - | 1 | 81.35% |
| NFLX240517P00390000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 466 | 57.81% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 51.66% |
| NFLX240621P00390000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 0.52 | 0.30 | 0.45 | +0.04 | +8.33% | 1 | 615 | 43.53% |
| NFLX240719P00390000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 1.45 | 1.18 | 1.42 | 0.00 | - | 1 | 14 | 42.90% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 3.55 | 2.84 | 3.30 | 0.00 | - | 1 | 418 | 38.57% |
| NFLX241220P00390000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 7.17 | 5.80 | 7.35 | 0.00 | - | 1 | 226 | 37.15% |
| NFLX250117P00390000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 8.77 | 8.00 | 9.30 | -0.26 | -2.88% | 1 | 959 | 37.65% |
| NFLX250321P00390000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.35 | 10.10 | 12.20 | 0.00 | - | 6 | 8 | 36.90% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 16.80 | 15.80 | 16.90 | 0.00 | - | 75 | 389 | 36.58% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 24.00 | 26.00 | 0.00 | - | 1 | 622 | 36.20% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 24.85 | 27.00 | 0.00 | - | 64 | 88 | 35.96% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 35.55 | 38.45 | 0.00 | - | 13 | 16 | 34.09% |
© 2024 Yahoo. All rights reserved.