Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 110.90 | 101.95 | 109.35 | 0.00 | - | 2 | 1 | 145.80% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 104.40 | 109.50 | 0.00 | - | - | 1 | 65.19% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 105.05 | 108.85 | 0.00 | - | 9 | 76 | 54.36% |
| NFLX240621C00450000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 111.75 | 109.65 | 112.65 | 0.00 | - | 28 | 770 | 50.13% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 114.45 | 117.70 | 0.00 | - | 3 | 22 | 49.46% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 132.25 | 123.80 | 126.05 | 0.00 | - | 1 | 305 | 46.57% |
| NFLX241220C00450000 | 2024-04-24 11:37AM EDT | 2024-12-20 | 139.50 | 137.25 | 139.10 | +7.25 | +5.48% | 2 | 15 | 46.65% |
| NFLX250117C00450000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 142.55 | 141.55 | 143.60 | -19.83 | -12.21% | 19 | 799 | 47.24% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 149.80 | 153.35 | -6.50 | -4.12% | 2 | 8 | 48.42% |
| NFLX250620C00450000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 164.82 | 160.00 | 163.30 | 0.00 | - | 1 | 90 | 48.13% |
| NFLX251219C00450000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 181.92 | 179.60 | 184.35 | 0.00 | - | 1 | 102 | 49.37% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 188.31 | 183.85 | 188.00 | +7.31 | +4.04% | 2 | 54 | 49.81% |
| NFLX261218C00450000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 221.60 | 210.00 | 218.05 | 0.00 | - | 2 | 50 | 50.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00450000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 462 | 87.50% |
| NFLX240503P00450000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.14 | -0.01 | -11.11% | 7 | 263 | 54.88% |
| NFLX240510P00450000 | 2024-04-24 10:11AM EDT | 2024-05-10 | 0.25 | 0.09 | 0.82 | +0.07 | +38.89% | 4 | 122 | 50.32% |
| NFLX240517P00450000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.41 | 0.42 | 0.45 | +0.19 | +86.36% | 129 | 492 | 41.90% |
| NFLX240524P00450000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 0.55 | 0.50 | 1.49 | +0.17 | +44.74% | 2 | 83 | 45.57% |
| NFLX240531P00450000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.90 | 0.36 | 1.20 | -0.05 | -5.26% | 1 | 11 | 39.27% |
| NFLX240621P00450000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 1.70 | 1.63 | 1.75 | +0.55 | +47.83% | 17 | 1,266 | 33.91% |
| NFLX240719P00450000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 4.95 | 4.85 | 5.00 | +1.55 | +45.59% | 48 | 321 | 36.27% |
| NFLX240920P00450000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 9.23 | 9.10 | 9.65 | +2.29 | +33.00% | 7 | 1,281 | 34.06% |
| NFLX241220P00450000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 16.95 | 15.30 | 17.30 | +3.05 | +21.94% | 26 | 626 | 33.74% |
| NFLX250117P00450000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 19.50 | 19.20 | 20.00 | +2.95 | +17.82% | 14 | 1,793 | 34.03% |
| NFLX250321P00450000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.50 | 22.40 | 24.65 | 0.00 | - | 2 | 43 | 33.76% |
| NFLX250620P00450000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 30.50 | 28.85 | 31.95 | +3.81 | +14.28% | 1 | 812 | 34.07% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 41.05 | 42.65 | 0.00 | - | 1,537 | 1,901 | 33.38% |
| NFLX260116P00450000 | 2024-04-23 10:53AM EDT | 2026-01-16 | 40.00 | 42.45 | 45.90 | 0.00 | - | 1 | 259 | 34.05% |
| NFLX261218P00450000 | 2024-04-22 1:01PM EDT | 2026-12-18 | 58.36 | 54.00 | 59.10 | 0.00 | - | 1 | 60 | 32.12% |
© 2024 Yahoo. All rights reserved.