Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00650000 | 2024-04-24 1:46PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 134 | 1,396 | 58.59% |
| NFLX240503C00650000 | 2024-04-24 11:06AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.10 | -0.16 | -88.89% | 27 | 217 | 39.06% |
| NFLX240510C00650000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.14 | 0.07 | 0.60 | -0.31 | -68.89% | 2 | 161 | 38.70% |
| NFLX240517C00650000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 0.50 | 0.47 | 0.54 | -0.85 | -62.96% | 276 | 3,260 | 32.00% |
| NFLX240524C00650000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 0.81 | 0.57 | 1.03 | -1.07 | -56.91% | 2 | 62 | 31.64% |
| NFLX240531C00650000 | 2024-04-24 12:51PM EDT | 2024-05-31 | 1.03 | 0.99 | 1.32 | -1.69 | -62.13% | 21 | 46 | 30.05% |
| NFLX240621C00650000 | 2024-04-24 1:32PM EDT | 2024-06-21 | 2.91 | 2.78 | 2.91 | -2.70 | -48.13% | 69 | 638 | 28.95% |
| NFLX240719C00650000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 9.20 | 9.10 | 9.40 | -5.50 | -37.41% | 53 | 812 | 34.17% |
| NFLX240920C00650000 | 2024-04-24 12:45PM EDT | 2024-09-20 | 17.67 | 18.10 | 18.65 | -8.30 | -31.96% | 53 | 1,255 | 34.42% |
| NFLX241220C00650000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 33.50 | 34.10 | 34.65 | -10.05 | -23.08% | 3 | 724 | 37.10% |
| NFLX250117C00650000 | 2024-04-24 12:46PM EDT | 2025-01-17 | 38.25 | 39.10 | 39.60 | -9.05 | -19.13% | 39 | 697 | 37.87% |
| NFLX250321C00650000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 51.95 | 48.65 | 49.60 | 0.00 | - | 1 | 33 | 38.99% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 57.09 | 61.50 | 62.75 | 0.00 | - | 3 | 486 | 40.15% |
| NFLX251219C00650000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 97.48 | 85.10 | 86.90 | 0.00 | - | 2 | 36 | 42.06% |
| NFLX260116C00650000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 85.52 | 86.00 | 90.30 | 0.00 | - | 1 | 37 | 42.28% |
| NFLX261218C00650000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 129.41 | 120.45 | 125.05 | 0.00 | - | 3 | 116 | 43.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00650000 | 2024-04-23 2:52PM EDT | 2024-04-26 | 74.50 | 93.40 | 98.25 | 0.00 | - | 250 | 0 | 115.02% |
| NFLX240503P00650000 | 2024-04-22 9:33AM EDT | 2024-05-03 | 98.15 | 92.65 | 95.35 | 0.00 | - | 5 | 1 | 59.06% |
| NFLX240510P00650000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 100.75 | 93.35 | 97.60 | 0.00 | - | 3 | 1 | 57.15% |
| NFLX240517P00650000 | 2024-04-22 11:34AM EDT | 2024-05-17 | 94.00 | 92.25 | 96.30 | 0.00 | - | 2 | 3 | 42.92% |
| NFLX240524P00650000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 60.40 | 92.50 | 98.15 | 0.00 | - | 3 | 2 | 44.04% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 92.70 | 97.20 | 0.00 | - | 1 | 9 | 37.06% |
| NFLX240621P00650000 | 2024-04-24 9:52AM EDT | 2024-06-21 | 85.65 | 93.05 | 96.05 | +9.63 | +12.67% | 2 | 54 | 26.66% |
| NFLX240719P00650000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 96.65 | 96.95 | 98.60 | +14.53 | +17.69% | 15 | 121 | 27.09% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 101.00 | 103.15 | +16.30 | +18.54% | 1 | 80 | 25.81% |
| NFLX241220P00650000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 98.00 | 109.80 | 112.10 | 0.00 | - | 7 | 396 | 26.83% |
| NFLX250117P00650000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 100.83 | 112.75 | 114.80 | 0.00 | - | 70 | 126 | 27.08% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 117.40 | 121.35 | +18.07 | +19.66% | 2 | 6 | 27.89% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 121.40 | 126.45 | 0.00 | - | 2 | 111 | 27.05% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 135.65 | 137.75 | 0.00 | - | 9 | 16 | 26.81% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 137.25 | 139.80 | 0.00 | - | 1 | 33 | 26.94% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 149.70 | 155.35 | 0.00 | - | 1 | 1 | 26.18% |
© 2024 Yahoo. All rights reserved.