Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:690.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 440 | 108.20% |
| NFLX240503C00690000 | 2024-04-24 10:14AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 43 | 50.39% |
| NFLX240510C00690000 | 2024-04-24 11:09AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 70 | 53.00% |
| NFLX240517C00690000 | 2024-04-24 3:22PM EDT | 2024-05-17 | 0.15 | 0.02 | 0.20 | 0.00 | - | 20 | 335 | 37.31% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.04 | 0.96 | 0.00 | - | 2 | 122 | 41.35% |
| NFLX240531C00690000 | 2024-04-23 1:38PM EDT | 2024-05-31 | 0.80 | 0.02 | 1.01 | 0.00 | - | 1 | 21 | 37.56% |
| NFLX240621C00690000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 0.98 | 0.97 | 1.10 | -0.02 | -2.00% | 1 | 234 | 30.47% |
| NFLX240719C00690000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 4.95 | 4.75 | 4.90 | -2.39 | -32.56% | 1 | 470 | 34.83% |
| NFLX240920C00690000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 11.15 | 11.20 | 11.75 | 0.00 | - | 10 | 159 | 34.63% |
| NFLX241220C00690000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 24.90 | 25.05 | 25.60 | 0.00 | - | 1 | 353 | 37.20% |
| NFLX250117C00690000 | 2024-04-23 12:31PM EDT | 2025-01-17 | 35.53 | 29.40 | 30.25 | 0.00 | - | 20 | 273 | 38.03% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 36.95 | 39.90 | 0.00 | - | 1 | 4 | 39.28% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 73.30 | 75.20 | 0.00 | - | 1 | 14 | 41.90% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 72.00 | 79.40 | 0.00 | - | 6 | 23 | 42.41% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 2026-12-18 | 109.73 | 108.20 | 113.20 | 0.00 | - | 4 | 25 | 43.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 142.49 | 130.10 | 135.65 | 0.00 | - | 4 | 0 | 156.45% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 130.25 | 135.15 | 0.00 | - | 2 | 0 | 64.11% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 130.90 | 134.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 131.20 | 134.15 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 133.40 | 135.60 | 0.00 | - | 4 | 8 | 18.04% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 138.90 | 141.70 | 0.00 | - | 6 | 62 | 23.00% |
| NFLX250117P00690000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 146.63 | 140.80 | 143.10 | 0.00 | - | 70 | 106 | 23.04% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 144.10 | 148.80 | 0.00 | - | 1 | 7 | 24.78% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 161.45 | 167.80 | 0.00 | - | 2 | 9 | 25.87% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 19.09% |
© 2024 Yahoo. All rights reserved.