Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:840.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 721 | 109.38% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | 0.00 | - | 12 | 38 | 83.59% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.07 | 0.00 | - | 4 | 7 | 79.47% |
| NFLX240517C00840000 | 2024-04-19 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 51.95% |
| NFLX240621C00840000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.49 | 0.00 | - | 3 | 210 | 43.02% |
| NFLX240719C00840000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 0.68 | 0.45 | 0.58 | 0.00 | - | 4 | 24 | 36.33% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 1.85 | 1.94 | 2.18 | 0.00 | - | 1 | 115 | 34.17% |
| NFLX241220C00840000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 8.06 | 7.60 | 7.90 | 0.00 | - | 13 | 262 | 35.57% |
| NFLX250117C00840000 | 2024-04-23 10:17AM EDT | 2025-01-17 | 9.90 | 9.85 | 10.20 | +1.20 | +13.79% | 2 | 83 | 36.01% |
| NFLX250321C00840000 | 2024-04-19 1:06PM EDT | 2025-03-21 | 15.70 | 15.05 | 17.00 | 0.00 | - | 1 | 5 | 37.69% |
| NFLX250620C00840000 | 2024-04-19 9:34AM EDT | 2025-06-20 | 27.01 | 23.45 | 24.35 | 0.00 | - | 21 | 103 | 37.70% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 50.58% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 44.15 | 45.90 | 0.00 | - | 36 | 43 | 39.63% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 110.40 | 72.20 | 77.60 | 0.00 | - | 3 | 112 | 41.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 180.42% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 271.50 | 275.25 | 0.00 | - | 6 | 0 | 77.76% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 301.31% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 271.25 | 275.55 | 0.00 | - | - | 0 | 25.95% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 270.40 | 275.55 | 0.00 | - | 1 | 0 | 24.58% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.