Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 380.79% |
| NFLX240621C00300000 | 2024-03-26 9:40AM EDT | 2024-06-21 | 325.21 | 257.10 | 260.00 | 0.00 | - | 1 | 424 | 92.05% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 255.50 | 264.40 | 0.00 | - | 1 | 1 | 82.42% |
| NFLX240920C00300000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 315.74 | 260.30 | 266.85 | 0.00 | - | 1 | 79 | 72.64% |
| NFLX241220C00300000 | 2024-03-05 3:20PM EDT | 2024-12-20 | 310.25 | 328.85 | 332.95 | 0.00 | - | 2 | 3 | 135.43% |
| NFLX250117C00300000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 272.00 | 267.05 | 276.00 | -74.23 | -21.44% | 1 | 1,226 | 66.28% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 270.00 | 280.00 | 0.00 | - | 2 | 1 | 63.73% |
| NFLX250620C00300000 | 2024-04-15 2:42PM EDT | 2025-06-20 | 332.53 | 276.00 | 285.00 | 0.00 | - | 1 | 16 | 61.75% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 287.00 | 296.00 | 0.00 | - | 1 | 33 | 59.76% |
| NFLX260116C00300000 | 2024-04-19 2:47PM EDT | 2026-01-16 | 294.00 | 288.00 | 296.70 | -50.00 | -14.53% | 3 | 36 | 59.01% |
| NFLX261218C00300000 | 2024-04-19 11:01AM EDT | 2026-12-18 | 319.95 | 306.00 | 316.00 | -41.55 | -11.49% | 3 | 14 | 57.70% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 564 | 67.19% |
| NFLX240621P00300000 | 2024-04-19 9:59AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.15 | -0.12 | -60.00% | 4 | 1,768 | 55.27% |
| NFLX240719P00300000 | 2024-04-19 10:00AM EDT | 2024-07-19 | 0.30 | 0.30 | 0.45 | -0.17 | -36.17% | 1 | 5 | 53.17% |
| NFLX240920P00300000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 1.03 | 0.98 | 1.08 | -0.02 | -1.90% | 7 | 660 | 47.53% |
| NFLX241220P00300000 | 2024-04-19 1:44PM EDT | 2024-12-20 | 2.40 | 1.43 | 2.69 | +0.11 | +4.80% | 9 | 175 | 44.25% |
| NFLX250117P00300000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 3.10 | 2.94 | 3.15 | +0.31 | +11.11% | 10 | 3,371 | 43.26% |
| NFLX250620P00300000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 5.95 | 2.00 | 10.50 | 0.00 | - | 3 | 229 | 46.21% |
| NFLX251219P00300000 | 2024-04-19 3:54PM EDT | 2025-12-19 | 11.00 | 10.65 | 13.25 | +1.21 | +12.36% | 5 | 153 | 41.44% |
| NFLX260116P00300000 | 2024-04-19 10:28AM EDT | 2026-01-16 | 11.10 | 11.40 | 13.50 | +0.40 | +3.74% | 2 | 267 | 40.75% |
| NFLX261218P00300000 | 2024-04-19 2:37PM EDT | 2026-12-18 | 19.00 | 15.85 | 21.00 | +1.98 | +11.63% | 5 | 616 | 38.15% |
© 2024 Yahoo. All rights reserved.