Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00770000 | 2024-04-25 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 175.00% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.46 | 0.00 | - | 1 | 62 | 88.77% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.29 | 0.00 | - | 1 | 9 | 74.39% |
| NFLX240517C00770000 | 2024-04-25 11:56AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 48.73% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 1.06 | 0.00 | - | 1 | 3 | 52.00% |
| NFLX240621C00770000 | 2024-04-26 10:20AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 1 | 2,548 | 32.30% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 0.92 | 1.54 | 0.00 | - | 3 | 54 | 35.98% |
| NFLX240920C00770000 | 2024-04-26 2:49PM EDT | 2024-09-20 | 4.15 | 2.98 | 4.35 | -0.38 | -8.39% | 4 | 131 | 33.66% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 11.65 | 14.10 | 0.00 | - | 12 | 53 | 36.57% |
| NFLX250117C00770000 | 2024-04-25 11:55AM EDT | 2025-01-17 | 16.50 | 15.25 | 17.60 | 0.00 | - | 1 | 122 | 37.28% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 21.60 | 23.95 | 0.00 | - | 2 | 15 | 37.54% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.97% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 57.20 | 60.25 | 0.00 | - | 1 | 11 | 41.11% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 86.95 | 94.40 | 0.00 | - | 1 | 4 | 42.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 223.33 | 204.55 | 213.10 | 0.00 | - | 2 | 0 | 215.63% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 206.80 | 211.20 | 0.00 | - | 7 | 0 | 53.66% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 207.25 | 210.90 | 0.00 | - | 9 | 0 | 46.71% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 206.95 | 210.80 | 0.00 | - | - | 0 | 37.92% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 207.05 | 210.75 | 0.00 | - | 21 | 0 | 28.64% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 140.37% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 47.45% |
© 2024 Yahoo. All rights reserved.