Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-24 2:51PM EDT | 2024-04-26 | 75.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00480000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 86.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00480000 | 2024-04-23 2:39PM EDT | 2024-06-21 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00480000 | 2024-04-24 10:47AM EDT | 2024-07-19 | 93.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 95.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 122.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00480000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 122.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 2025-03-21 | 122.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX250620C00480000 | 2024-04-23 3:57PM EDT | 2025-06-20 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00480000 | 2024-04-23 12:48PM EDT | 2025-12-19 | 180.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00480000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-24 3:02PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| NFLX240503P00480000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| NFLX240510P00480000 | 2024-04-22 2:12PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240517P00480000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NFLX240524P00480000 | 2024-04-24 3:51PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NFLX240531P00480000 | 2024-04-24 12:54PM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621P00480000 | 2024-04-24 1:20PM EDT | 2024-06-21 | 3.88 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| NFLX240719P00480000 | 2024-04-24 1:48PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NFLX240920P00480000 | 2024-04-24 1:56PM EDT | 2024-09-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX241220P00480000 | 2024-04-24 3:55PM EDT | 2024-12-20 | 24.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX250117P00480000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321P00480000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620P00480000 | 2024-04-24 10:01AM EDT | 2025-06-20 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00480000 | 2024-04-23 10:59AM EDT | 2025-12-19 | 48.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NFLX260116P00480000 | 2024-04-24 10:05AM EDT | 2026-01-16 | 53.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX261218P00480000 | 2024-04-24 2:08PM EDT | 2026-12-18 | 67.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.