Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX240503C00640000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240510C00640000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240517C00640000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NFLX240524C00640000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NFLX240531C00640000 | 2024-04-25 3:46PM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240621C00640000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NFLX240719C00640000 | 2024-04-25 3:08PM EDT | 2024-07-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920C00640000 | 2024-04-25 12:57PM EDT | 2024-09-20 | 23.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NFLX241220C00640000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 37.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX250117C00640000 | 2024-04-25 2:14PM EDT | 2025-01-17 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00640000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 62.00 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00640000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 86.25 | 0.00 | 0.00 | 0.00 | - | 1,131 | 0 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00640000 | 2024-04-25 1:43PM EDT | 2024-06-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920P00640000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 94.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.