Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:370.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 198.55 | 202.65 | 0.00 | - | 4 | 3 | 201.12% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 199.00 | 202.30 | 0.00 | - | 2 | 2 | 109.57% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 199.35 | 203.65 | 0.00 | - | - | 1 | 110.18% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 200.10 | 202.65 | 0.00 | - | 2 | 55 | 80.42% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 200.70 | 204.70 | 0.00 | - | 1 | 1 | 65.06% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 202.65 | 205.75 | 0.00 | - | 38 | 401 | 63.66% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 204.60 | 208.20 | 0.00 | - | 1 | 3 | 60.93% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 197.10 | 210.00 | 212.55 | -73.13 | -27.06% | 2 | 129 | 56.48% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 102.66% |
| NFLX250117C00370000 | 2024-04-22 11:46AM EDT | 2025-01-17 | 205.00 | 220.75 | 223.55 | 0.00 | - | 1 | 365 | 54.49% |
| NFLX250620C00370000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 223.33 | 232.75 | 237.05 | 0.00 | - | 1 | 32 | 52.97% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 246.95 | 254.20 | 0.00 | - | 1 | 29 | 53.18% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 250.05 | 256.60 | 0.00 | - | 10 | 67 | 53.46% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 68.01% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 128.13% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.06% |
| NFLX240517P00370000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.22 | 0.03 | 0.04 | 0.00 | - | 1 | 84 | 57.03% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.78 | 0.00 | - | 4 | 4 | 65.72% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.04 | 0.46 | 0.00 | - | 30 | 882 | 49.07% |
| NFLX240719P00370000 | 2024-04-23 9:46AM EDT | 2024-07-19 | 0.96 | 0.78 | 0.96 | -0.44 | -31.43% | 2 | 25 | 45.25% |
| NFLX240920P00370000 | 2024-04-22 10:05AM EDT | 2024-09-20 | 3.00 | 2.02 | 2.30 | 0.00 | - | 1 | 297 | 40.40% |
| NFLX241220P00370000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 6.10 | 5.00 | 5.45 | 0.00 | - | 2 | 36 | 38.65% |
| NFLX250117P00370000 | 2024-04-23 10:03AM EDT | 2025-01-17 | 7.00 | 6.35 | 6.70 | -1.30 | -15.66% | 40 | 955 | 38.59% |
| NFLX250321P00370000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 10.50 | 7.65 | 8.85 | 0.00 | - | 1 | 12 | 37.51% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 11.55 | 12.65 | 0.00 | - | 3 | 246 | 37.04% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 19.35 | 20.75 | 0.00 | - | 2 | 253 | 36.77% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 19.55 | 21.75 | 0.00 | - | 1 | 191 | 36.60% |
| NFLX261218P00370000 | 2024-03-22 1:49PM EDT | 2026-12-18 | 31.40 | 29.85 | 36.20 | 0.00 | - | 2 | 35 | 36.56% |
© 2024 Yahoo. All rights reserved.