Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:250.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 304.80 | 307.75 | 0.00 | - | 1 | 10 | 146.97% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 2024-06-21 | 383.70 | 306.30 | 308.90 | 0.00 | - | 1 | 717 | 91.11% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 186.07% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 148.15% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 160.11% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 139.00% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 88.78% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 112.85% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 343.00 | 353.00 | +7.00 | +2.06% | 1 | 1 | 61.01% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-22 10:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 250.00% |
| NFLX240503P00250000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 1 | 164.06% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 100.78% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.87 | 0.00 | - | - | 1 | 106.84% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 836 | 64.06% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.03 | 0.50 | 0.00 | - | 4 | 8 | 66.50% |
| NFLX240920P00250000 | 2024-04-22 11:12AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.82 | 0.00 | - | 12 | 225 | 55.93% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.96 | 1.20 | 0.00 | - | 2 | 62 | 48.98% |
| NFLX250117P00250000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.50 | 1.33 | 1.58 | 0.00 | - | 40 | 1,679 | 48.46% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 8.25 | 0.00 | - | - | 1 | 52.19% |
| NFLX250620P00250000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 9 | 678 | 12.50% |
| NFLX251219P00250000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 6.70 | 4.35 | 7.15 | 0.00 | - | 30 | 221 | 43.78% |
| NFLX260116P00250000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 6.75 | 5.60 | 7.25 | 0.00 | - | 1 | 221 | 42.94% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 11.60 | 10.95 | 12.75 | 0.00 | - | 2 | 27 | 40.33% |
© 2024 Yahoo. All rights reserved.