Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00320000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 252.67 | 240.55 | 244.05 | 0.00 | - | 4 | 43 | 115.58% |
| NFLX240621C00320000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 238.73 | 242.20 | 245.85 | 0.00 | - | 2 | 591 | 85.23% |
| NFLX240920C00320000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 238.55 | 248.00 | 251.20 | 0.00 | - | 1 | 59 | 68.21% |
| NFLX241220C00320000 | 2024-04-22 10:17AM EDT | 2024-12-20 | 242.40 | 254.00 | 257.75 | 0.00 | - | 2 | 2 | 63.24% |
| NFLX250117C00320000 | 2024-04-24 11:39AM EDT | 2025-01-17 | 253.70 | 254.45 | 260.15 | 0.00 | - | 6 | 343 | 61.66% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 95.46% |
| NFLX251219C00320000 | 2024-04-22 11:22AM EDT | 2025-12-19 | 272.16 | 276.00 | 284.90 | 0.00 | - | 1 | 27 | 57.75% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 277.00 | 285.80 | 0.00 | - | 1 | 24 | 57.06% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 85.08% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 312.50% |
| NFLX240510P00320000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.33 | 0.00 | - | 1 | 1 | 130.22% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.44 | 0.00 | - | 9 | 179 | 93.07% |
| NFLX240621P00320000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.61 | 0.00 | - | 10 | 2,116 | 61.13% |
| NFLX240719P00320000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 0.50 | 0.20 | 0.92 | 0.00 | - | 5 | 31 | 53.39% |
| NFLX240920P00320000 | 2024-04-26 3:28PM EDT | 2024-09-20 | 1.06 | 0.56 | 1.30 | -0.11 | -9.40% | 10 | 430 | 46.01% |
| NFLX241220P00320000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 2.85 | 2.35 | 3.55 | 0.00 | - | 1 | 65 | 43.74% |
| NFLX250117P00320000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 4.15 | 3.55 | 4.35 | 0.00 | - | 31 | 2,867 | 43.26% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 5.00 | 1.90 | 10.00 | 0.00 | - | 2 | 2 | 48.00% |
| NFLX250620P00320000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 7.16 | 5.90 | 9.30 | 0.00 | - | 1 | 215 | 41.64% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 2025-12-19 | 13.30 | 12.55 | 13.95 | 0.00 | - | 1 | 140 | 39.23% |
| NFLX260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 14.00 | 13.50 | 14.25 | 0.00 | - | 3 | 57 | 38.61% |
| NFLX261218P00320000 | 2024-04-24 11:00AM EDT | 2026-12-18 | 22.47 | 18.95 | 25.00 | 0.00 | - | 3 | 25 | 37.91% |
© 2024 Yahoo. All rights reserved.