Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:730.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00730000 | 2024-04-23 10:08AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 44 | 391 | 78.13% |
| NFLX240503C00730000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.39 | 0.00 | 0.39 | +0.38 | +3,800.00% | 1 | 31 | 61.13% |
| NFLX240510C00730000 | 2024-04-22 9:32AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 13 | 54.98% |
| NFLX240517C00730000 | 2024-04-23 9:58AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.40 | -0.02 | -22.22% | 2 | 210 | 44.56% |
| NFLX240524C00730000 | 2024-04-22 2:58PM EDT | 2024-05-24 | 0.15 | 0.01 | 0.46 | 0.00 | - | 14 | 26 | 40.16% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.05 | 0.98 | 0.00 | - | 7 | 6 | 40.97% |
| NFLX240621C00730000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 0.59 | 0.54 | 0.66 | 0.00 | - | 8 | 217 | 30.97% |
| NFLX240719C00730000 | 2024-04-22 11:36AM EDT | 2024-07-19 | 2.89 | 2.91 | 3.15 | 0.00 | - | 11 | 97 | 34.28% |
| NFLX240920C00730000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 7.28 | 7.90 | 8.15 | 0.00 | - | 1 | 61 | 33.46% |
| NFLX241220C00730000 | 2024-04-22 11:13AM EDT | 2024-12-20 | 17.28 | 19.40 | 19.85 | 0.00 | - | 29 | 47 | 35.79% |
| NFLX250117C00730000 | 2024-04-23 9:37AM EDT | 2025-01-17 | 22.27 | 23.35 | 23.80 | +0.97 | +4.55% | 1 | 169 | 36.45% |
| NFLX250321C00730000 | 2024-04-16 1:33PM EDT | 2025-03-21 | 58.58 | 28.75 | 32.30 | 0.00 | - | 1 | 8 | 37.49% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 62.65 | 67.30 | -1.36 | -2.09% | 2 | 27 | 40.65% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 63.62 | 68.05 | 71.00 | 0.00 | - | 1 | 10 | 41.01% |
| NFLX261218C00730000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 140.77 | 99.15 | 105.65 | 0.00 | - | 3 | 5 | 42.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00730000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 177.05 | 162.85 | 167.60 | 0.00 | - | 102 | 0 | 147.75% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 164.05 | 167.40 | 0.00 | - | 2 | 0 | 93.15% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 164.00 | 167.25 | 0.00 | - | 1 | 0 | 72.23% |
| NFLX240517P00730000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 170.56 | 164.30 | 167.35 | 0.00 | - | 9 | 2 | 62.31% |
| NFLX240524P00730000 | 2024-04-08 1:36PM EDT | 2024-05-24 | 106.46 | 164.20 | 167.45 | 0.00 | - | - | 0 | 55.08% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 163.55 | 167.30 | 0.00 | - | 6 | 0 | 44.45% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 163.40 | 167.00 | 0.00 | - | - | 0 | 36.07% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 163.95 | 166.85 | 0.00 | - | 2 | 3 | 27.30% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 91.04% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 23.04% |
© 2024 Yahoo. All rights reserved.