Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 74.73 | 82.70 | 89.40 | 0.00 | - | 13 | 19 | 84.08% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 87.45 | 90.50 | -10.82 | -11.22% | 10 | 123 | 50.83% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 86.25 | 91.50 | 0.00 | - | - | 4 | 53.25% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 88.20 | 92.00 | 0.00 | - | - | 1 | 49.44% |
| NFLX240621C00470000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 94.95 | 92.50 | 95.20 | 0.00 | - | 8 | 558 | 45.98% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 99.40 | 101.05 | 0.00 | - | 1 | 6 | 46.14% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 100.90 | 109.45 | 111.10 | 0.00 | - | 52 | 201 | 44.77% |
| NFLX241220C00470000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 116.80 | 124.40 | 126.65 | 0.00 | - | 2 | 33 | 46.16% |
| NFLX250117C00470000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 126.45 | 129.05 | 130.90 | +3.80 | +3.10% | 1 | 509 | 46.41% |
| NFLX250321C00470000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 129.00 | 136.00 | 139.20 | 0.00 | - | 6 | 5 | 46.49% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 149.20 | 152.85 | 0.00 | - | 7 | 14 | 47.99% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 170.55 | 174.15 | 0.00 | - | 1 | 58 | 48.96% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 49.10% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 200.65 | 207.75 | 0.00 | - | 1 | 12 | 49.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-24 11:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 37 | 579 | 63.28% |
| NFLX240503P00470000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 0.18 | 0.08 | 0.20 | -0.02 | -10.00% | 9 | 36 | 46.39% |
| NFLX240510P00470000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 0.44 | 0.28 | 0.75 | +0.21 | +91.30% | 25 | 28 | 43.97% |
| NFLX240517P00470000 | 2024-04-24 1:58PM EDT | 2024-05-17 | 0.70 | 0.68 | 0.77 | +0.24 | +52.17% | 7 | 551 | 37.20% |
| NFLX240524P00470000 | 2024-04-24 12:59PM EDT | 2024-05-24 | 1.22 | 0.94 | 1.31 | +0.53 | +76.81% | 5 | 133 | 36.38% |
| NFLX240531P00470000 | 2024-04-24 1:34PM EDT | 2024-05-31 | 1.47 | 1.24 | 1.53 | +0.56 | +61.54% | 1 | 229 | 33.98% |
| NFLX240621P00470000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 3.05 | 2.60 | 2.73 | +1.25 | +69.44% | 27 | 952 | 31.32% |
| NFLX240719P00470000 | 2024-04-24 1:30PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.25 | +2.09 | +40.90% | 3 | 67 | 34.57% |
| NFLX240920P00470000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 12.72 | 12.30 | 12.70 | +1.54 | +13.77% | 22 | 379 | 32.57% |
| NFLX241220P00470000 | 2024-04-24 10:13AM EDT | 2024-12-20 | 20.70 | 21.20 | 21.85 | +1.15 | +5.88% | 4 | 104 | 32.85% |
| NFLX250117P00470000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 20.47 | 23.80 | 24.65 | 0.00 | - | 10 | 1,077 | 33.04% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 27.95 | 30.25 | 0.00 | - | 4 | 23 | 33.15% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 34.15 | 37.70 | 0.00 | - | 2 | 43 | 33.27% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 46.85 | 48.55 | 0.00 | - | 3 | 60 | 32.45% |
| NFLX260116P00470000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 47.05 | 48.70 | 51.85 | 0.00 | - | 3 | 18 | 33.08% |
| NFLX261218P00470000 | 2024-04-24 11:36AM EDT | 2026-12-18 | 63.77 | 62.55 | 64.70 | +8.10 | +14.55% | 3 | 18 | 30.99% |
© 2024 Yahoo. All rights reserved.