Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-25 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 883 | 76.56% |
| NFLX240503C00680000 | 2024-04-23 11:07AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.05 | 0.00 | - | 8 | 65 | 44.24% |
| NFLX240510C00680000 | 2024-04-25 10:05AM EDT | 2024-05-10 | 0.35 | 0.04 | 0.71 | +0.03 | +9.38% | 1 | 64 | 47.14% |
| NFLX240517C00680000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.24 | -0.02 | -11.76% | 20 | 557 | 33.33% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.11 | 1.13 | 0.00 | - | 2 | 24 | 37.43% |
| NFLX240531C00680000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.85 | 0.39 | 1.24 | -0.20 | -19.05% | 31 | 33 | 34.31% |
| NFLX240621C00680000 | 2024-04-25 10:11AM EDT | 2024-06-21 | 1.63 | 1.43 | 1.74 | +0.40 | +32.52% | 4 | 248 | 29.36% |
| NFLX240719C00680000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 6.50 | 6.60 | 6.80 | +0.90 | +16.07% | 2 | 67 | 34.20% |
| NFLX240920C00680000 | 2024-04-24 12:32PM EDT | 2024-09-20 | 13.40 | 14.50 | 14.90 | +1.40 | +11.67% | 1 | 113 | 34.24% |
| NFLX241220C00680000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 27.40 | 28.95 | 30.55 | +0.75 | +2.81% | 3 | 106 | 37.19% |
| NFLX250117C00680000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 34.75 | 34.45 | 35.50 | +4.59 | +15.22% | 1 | 335 | 38.01% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 43.50 | 48.30 | 0.00 | - | 1 | 20 | 40.53% |
| NFLX250620C00680000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 52.20 | 56.40 | 58.15 | 0.00 | - | 6 | 70 | 40.09% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 80.25 | 82.45 | 0.00 | - | 2 | 16 | 41.98% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 82.30 | 88.75 | 0.00 | - | 1 | 31 | 43.17% |
| NFLX261218C00680000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 114.78 | 115.55 | 121.50 | +0.32 | +0.28% | 1 | 110 | 43.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 111.55 | 119.65 | 0.00 | - | 2 | 0 | 121.58% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 113.10 | 116.95 | 0.00 | - | 8 | 0 | 46.70% |
| NFLX240621P00680000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 116.85 | 113.70 | 116.55 | -5.70 | -4.65% | 19 | 4 | 27.91% |
| NFLX240719P00680000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 126.20 | 114.85 | 117.65 | 0.00 | - | 3 | 2 | 26.05% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 118.25 | 120.35 | 0.00 | - | 12 | 11 | 23.96% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 125.50 | 127.75 | 0.00 | - | 4 | 6 | 25.28% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 128.05 | 131.60 | 0.00 | - | 2 | 77 | 26.57% |
| NFLX250321P00680000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 137.49 | 131.25 | 135.80 | 0.00 | - | 2 | 14 | 26.34% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 137.85 | 142.90 | 0.00 | - | 2 | 41 | 26.75% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 149.60 | 154.95 | 0.00 | - | 1 | 3 | 26.33% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 163.60 | 170.75 | 0.00 | - | 29 | 56 | 25.79% |
© 2024 Yahoo. All rights reserved.