Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:390.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 166.01 | 159.05 | 164.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00390000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 166.41 | 158.55 | 165.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240510C00390000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 167.98 | 160.15 | 166.35 | 0.00 | - | 1 | 1 | 79.98% |
| NFLX240517C00390000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 181.55 | 160.65 | 166.35 | 0.00 | - | 3 | 26 | 66.70% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 214.36% |
| NFLX240719C00390000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 170.25 | 164.00 | 169.40 | 0.00 | - | 13 | 15 | 49.74% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 192.96 | 172.00 | 177.45 | 0.00 | - | 1 | 32 | 52.51% |
| NFLX241220C00390000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 190.20 | 180.35 | 187.75 | 0.00 | - | 1 | 18 | 52.18% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 183.90 | 190.40 | 0.00 | - | 2 | 616 | 51.76% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 191.70 | 196.05 | 0.00 | - | 2 | 2 | 50.97% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 200.50 | 207.25 | 0.00 | - | 1 | 138 | 50.28% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 77.28% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 220.15 | 227.90 | 0.00 | - | 5 | 35 | 51.33% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 244.00 | 251.75 | 0.00 | - | 1 | 22 | 50.94% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.01 | 0.00 | - | 189 | 189 | 227.83% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 83.01% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.01 | 2.02 | 0.00 | - | - | 1 | 89.99% |
| NFLX240517P00390000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 466 | 54.49% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.05 | 4.50 | 0.00 | - | 2 | 3 | 76.49% |
| NFLX240621P00390000 | 2024-04-24 2:24PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.59 | 0.00 | - | 1 | 615 | 43.31% |
| NFLX240719P00390000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 1.45 | 1.52 | 1.76 | 0.00 | - | 1 | 14 | 42.91% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.75 | 0.00 | - | 1 | 418 | 38.34% |
| NFLX241220P00390000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 7.17 | 7.90 | 8.45 | 0.00 | - | 1 | 226 | 37.49% |
| NFLX250117P00390000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 9.03 | 9.50 | 10.10 | 0.00 | - | 1 | 959 | 37.48% |
| NFLX250321P00390000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.35 | 12.30 | 13.80 | 0.00 | - | 6 | 8 | 37.40% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 16.80 | 16.45 | 19.50 | 0.00 | - | 75 | 389 | 37.62% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 24.60 | 29.70 | 0.00 | - | 1 | 622 | 37.48% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 26.15 | 30.90 | 0.00 | - | 64 | 88 | 37.30% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 35.70 | 41.00 | 0.00 | - | 13 | 16 | 34.49% |
© 2024 Yahoo. All rights reserved.