Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-25 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 870 | 112.50% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 7 | 65 | 46.48% |
| NFLX240510C00680000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.24 | -0.10 | -28.57% | 11 | 65 | 42.92% |
| NFLX240517C00680000 | 2024-04-26 2:24PM EDT | 2024-05-17 | 0.13 | 0.08 | 0.17 | -0.02 | -13.33% | 16 | 556 | 33.89% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.01 | 0.98 | 0.00 | - | 2 | 24 | 38.48% |
| NFLX240531C00680000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.85 | 0.40 | 1.04 | 0.00 | - | 31 | 18 | 34.91% |
| NFLX240621C00680000 | 2024-04-26 11:03AM EDT | 2024-06-21 | 1.06 | 1.22 | 1.28 | -0.57 | -34.97% | 6 | 247 | 28.86% |
| NFLX240719C00680000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 6.05 | 5.85 | 6.00 | -0.45 | -6.92% | 8 | 69 | 34.22% |
| NFLX240920C00680000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 12.50 | 13.40 | 13.60 | -0.90 | -6.72% | 17 | 113 | 34.13% |
| NFLX241220C00680000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 27.40 | 28.20 | 28.60 | 0.00 | - | 3 | 109 | 36.98% |
| NFLX250117C00680000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 34.75 | 32.75 | 33.40 | 0.00 | - | 1 | 335 | 37.79% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 41.30 | 42.70 | 0.00 | - | 1 | 20 | 38.72% |
| NFLX250620C00680000 | 2024-04-26 12:32PM EDT | 2025-06-20 | 53.80 | 54.90 | 55.80 | +1.60 | +3.07% | 1 | 70 | 39.97% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 78.80 | 80.55 | 0.00 | - | 2 | 16 | 42.13% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 81.80 | 83.75 | 0.00 | - | 1 | 31 | 42.28% |
| NFLX261218C00680000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 114.78 | 113.80 | 120.05 | 0.00 | - | 1 | 111 | 44.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 115.15 | 122.90 | 0.00 | - | 2 | 0 | 261.04% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 116.90 | 121.50 | 0.00 | - | 8 | 0 | 48.28% |
| NFLX240621P00680000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 116.85 | 117.25 | 121.05 | 0.00 | - | 19 | 4 | 28.08% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 118.30 | 120.95 | -2.08 | -1.65% | 1 | 2 | 22.62% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 122.25 | 123.65 | 0.00 | - | 12 | 11 | 22.74% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 129.20 | 130.65 | 0.00 | - | 4 | 6 | 24.63% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 130.60 | 134.45 | 0.00 | - | 2 | 77 | 26.08% |
| NFLX250321P00680000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 137.49 | 134.75 | 137.25 | 0.00 | - | 2 | 14 | 25.17% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 141.85 | 145.55 | 0.00 | - | 2 | 41 | 26.47% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 153.95 | 157.90 | 0.00 | - | 1 | 3 | 26.31% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 165.35 | 172.95 | 0.00 | - | 29 | 56 | 25.62% |
© 2024 Yahoo. All rights reserved.