Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:670.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00670000 | 2024-04-25 3:30PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.25 | 0.00 | - | 10 | 365 | 148.63% |
| NFLX240503C00670000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 184 | 46.48% |
| NFLX240510C00670000 | 2024-04-24 11:52AM EDT | 2024-05-10 | 0.40 | 0.10 | 1.03 | 0.00 | - | 2 | 103 | 52.61% |
| NFLX240517C00670000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 0.19 | 0.11 | 0.18 | -0.06 | -24.00% | 3 | 0 | 33.15% |
| NFLX240524C00670000 | 2024-04-26 9:50AM EDT | 2024-05-24 | 0.35 | 0.09 | 1.06 | -0.66 | -65.35% | 1 | 118 | 38.04% |
| NFLX240531C00670000 | 2024-04-25 3:03PM EDT | 2024-05-31 | 0.72 | 0.23 | 1.16 | 0.00 | - | 1 | 116 | 34.73% |
| NFLX240621C00670000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 1.88 | 1.35 | 1.44 | 0.00 | - | 4 | 444 | 28.80% |
| NFLX240719C00670000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.88 | 6.15 | 6.45 | 0.00 | - | 3 | 74 | 34.26% |
| NFLX240920C00670000 | 2024-04-25 11:28AM EDT | 2024-09-20 | 15.20 | 13.80 | 14.15 | 0.00 | - | 1 | 454 | 34.08% |
| NFLX241220C00670000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 31.75 | 28.30 | 29.05 | 0.00 | - | 18 | 71 | 36.82% |
| NFLX250117C00670000 | 2024-04-19 2:37PM EDT | 2025-01-17 | 35.00 | 33.05 | 33.75 | 0.00 | - | 71 | 227 | 37.58% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 2025-03-21 | 50.00 | 41.40 | 44.60 | 0.00 | - | 2 | 9 | 39.31% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 78.10 | 80.70 | 0.00 | - | 1 | 148 | 42.00% |
| NFLX260116C00670000 | 2024-04-22 11:15AM EDT | 2026-01-16 | 81.43 | 81.65 | 83.65 | 0.00 | - | 14 | 89 | 42.08% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 112.95 | 120.05 | 0.00 | - | 1 | 10 | 44.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00670000 | 2024-04-24 2:38PM EDT | 2024-04-26 | 114.20 | 110.65 | 118.65 | 0.00 | - | 3 | 1 | 141.02% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 112.25 | 117.55 | 0.00 | - | 2 | 0 | 59.77% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 112.05 | 116.65 | 0.00 | - | 50 | 0 | 50.15% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 112.00 | 116.25 | 0.00 | - | 5 | 0 | 29.77% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 114.70 | 117.75 | 0.00 | - | 4 | 54 | 28.21% |
| NFLX240920P00670000 | 2024-03-22 12:36PM EDT | 2024-09-20 | 81.50 | 119.35 | 121.35 | 0.00 | - | 74 | 63 | 26.40% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 124.95 | 127.10 | 0.00 | - | 4 | 20 | 25.63% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 127.00 | 129.80 | 0.00 | - | 1 | 23 | 26.16% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 44.90% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 149.85 | 154.65 | 0.00 | - | 6 | 25 | 26.83% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 162.05 | 170.00 | 0.00 | - | 1 | 54 | 26.12% |
© 2024 Yahoo. All rights reserved.