Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:430.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00430000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 135.00 | 122.30 | 130.55 | 0.00 | - | 1 | 3 | 368.31% |
| NFLX240503C00430000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 123.92 | 123.35 | 130.30 | 0.00 | - | 1 | 3 | 76.47% |
| NFLX240510C00430000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 127.97 | 123.70 | 128.95 | 0.00 | - | 1 | 1 | 83.91% |
| NFLX240517C00430000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 127.47 | 126.10 | 129.15 | 0.00 | - | 1 | 0 | 58.55% |
| NFLX240621C00430000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 138.90 | 128.35 | 132.40 | 0.00 | - | 20 | 498 | 54.16% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 127.49% |
| NFLX240920C00430000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 144.88 | 141.15 | 143.75 | 0.00 | - | 1 | 142 | 48.73% |
| NFLX241220C00430000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 160.00 | 153.25 | 155.10 | 0.00 | - | 2 | 14 | 47.96% |
| NFLX250117C00430000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 157.25 | 156.80 | 159.45 | 0.00 | - | 17 | 594 | 48.64% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 89.98% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 53.17% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 75.81% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 292.00 | 221.50 | 230.30 | 0.00 | - | 20 | 37 | 51.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00430000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 84 | 203 | 150.00% |
| NFLX240503P00430000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 64.65% |
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 0.15 | 0.02 | 1.04 | 0.00 | - | 1 | 2 | 63.57% |
| NFLX240517P00430000 | 2024-04-25 2:10PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.27 | 0.00 | - | 7 | 972 | 47.56% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 2024-05-24 | 0.49 | 0.09 | 0.88 | 0.00 | - | 6 | 6 | 49.73% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.13 | 1.10 | 0.00 | - | 6 | 8 | 46.46% |
| NFLX240621P00430000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 0.87 | 0.89 | 0.97 | 0.00 | - | 2 | 757 | 36.08% |
| NFLX240719P00430000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 3.14 | 2.98 | 3.15 | +0.27 | +9.41% | 2 | 53 | 37.78% |
| NFLX240920P00430000 | 2024-04-26 10:33AM EDT | 2024-09-20 | 6.55 | 6.40 | 6.60 | -0.05 | -0.76% | 1 | 198 | 34.95% |
| NFLX241220P00430000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 13.50 | 13.00 | 13.25 | 0.00 | - | 1 | 74 | 34.72% |
| NFLX250117P00430000 | 2024-04-25 11:59AM EDT | 2025-01-17 | 14.85 | 15.10 | 15.50 | 0.00 | - | 5 | 1,910 | 34.87% |
| NFLX250321P00430000 | 2024-04-25 10:50AM EDT | 2025-03-21 | 19.50 | 18.75 | 20.10 | 0.00 | - | 1 | 753 | 34.89% |
| NFLX250620P00430000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 25.50 | 24.60 | 25.75 | 0.00 | - | 303 | 513 | 34.48% |
| NFLX251219P00430000 | 2024-04-01 3:53PM EDT | 2025-12-19 | 30.20 | 35.15 | 37.20 | 0.00 | - | 16 | 360 | 34.52% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 37.20 | 36.55 | 38.70 | 0.00 | - | 2 | 48 | 34.45% |
| NFLX261218P00430000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 50.00 | 48.05 | 53.00 | 0.00 | - | 1 | 16 | 33.16% |
© 2024 Yahoo. All rights reserved.