Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 188.58 | 134.45 | 140.60 | 0.00 | - | 2 | 5 | 242.63% |
| NFLX240503C00420000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 139.00 | 135.10 | 140.45 | 0.00 | - | 1 | 2 | 117.08% |
| NFLX240517C00420000 | 2024-04-23 3:12PM EDT | 2024-05-17 | 160.00 | 137.35 | 140.60 | 0.00 | - | 2 | 124 | 80.35% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 137.20 | 142.15 | 0.00 | - | 1 | 1 | 73.54% |
| NFLX240621C00420000 | 2024-04-23 11:41AM EDT | 2024-06-21 | 154.20 | 140.05 | 142.60 | 0.00 | - | 2 | 887 | 57.70% |
| NFLX240719C00420000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 143.71 | 143.00 | 146.40 | 0.00 | - | 1 | 6 | 54.29% |
| NFLX240920C00420000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 143.48 | 150.90 | 153.10 | 0.00 | - | 1 | 264 | 50.69% |
| NFLX241220C00420000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 161.40 | 162.70 | 164.45 | -1.45 | -0.89% | 2 | 32 | 50.07% |
| NFLX250117C00420000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 165.20 | 165.45 | 168.65 | 0.00 | - | 6 | 634 | 50.07% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 85.88% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 201.10 | 206.15 | 0.00 | - | 38 | 268 | 50.93% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 203.05 | 211.25 | 0.00 | - | 10 | 324 | 51.40% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 229.00 | 237.75 | 0.00 | - | 1 | 6 | 51.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00420000 | 2024-04-22 10:10AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 211 | 112.50% |
| NFLX240503P00420000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.12 | -0.04 | -80.00% | 1 | 23 | 66.80% |
| NFLX240510P00420000 | 2024-04-25 9:42AM EDT | 2024-05-10 | 0.16 | 0.16 | 0.67 | -0.19 | -54.29% | 2 | 25 | 63.53% |
| NFLX240517P00420000 | 2024-04-24 12:28PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.27 | 0.00 | - | 2 | 240 | 49.85% |
| NFLX240524P00420000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 0.40 | 0.12 | 1.03 | 0.00 | - | 101 | 109 | 53.76% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.15 | 1.07 | 0.00 | - | 1 | 103 | 48.76% |
| NFLX240621P00420000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 1.03 | 0.78 | 0.89 | +0.12 | +13.19% | 1 | 684 | 37.68% |
| NFLX240719P00420000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 2.80 | 2.51 | 2.63 | 0.00 | - | 17 | 34 | 38.37% |
| NFLX240920P00420000 | 2024-04-24 2:48PM EDT | 2024-09-20 | 5.60 | 5.45 | 5.75 | 0.00 | - | 2 | 264 | 35.52% |
| NFLX241220P00420000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 11.55 | 11.15 | 11.80 | 0.00 | - | 4 | 78 | 35.11% |
| NFLX250117P00420000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 13.63 | 13.35 | 13.80 | 0.00 | - | 2 | 2,304 | 35.16% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 2025-03-21 | 16.72 | 15.55 | 17.75 | 0.00 | - | 1 | 168 | 34.86% |
| NFLX250620P00420000 | 2024-04-24 9:52AM EDT | 2025-06-20 | 21.70 | 21.65 | 23.40 | 0.00 | - | 1 | 442 | 34.67% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 32.20 | 33.65 | 0.00 | - | 1 | 262 | 34.33% |
| NFLX260116P00420000 | 2024-04-24 12:46PM EDT | 2026-01-16 | 35.00 | 32.70 | 36.10 | 0.00 | - | 2 | 118 | 34.77% |
| NFLX261218P00420000 | 2024-04-24 9:34AM EDT | 2026-12-18 | 44.50 | 44.55 | 52.00 | 0.00 | - | 1 | 25 | 34.20% |
© 2024 Yahoo. All rights reserved.