Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00710000 | 2024-04-25 1:30PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 134.38% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 25.00% |
| NFLX240510C00710000 | 2024-04-23 10:04AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.57 | 0.00 | - | 1 | 71 | 51.71% |
| NFLX240517C00710000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 3 | 0 | 38.67% |
| NFLX240524C00710000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 0.23 | 0.03 | 0.50 | -0.21 | -47.73% | 1 | 26 | 40.26% |
| NFLX240531C00710000 | 2024-04-24 10:35AM EDT | 2024-05-31 | 0.38 | 0.03 | 0.40 | 0.00 | - | 1 | 18 | 34.96% |
| NFLX240621C00710000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 0.52 | 0.51 | 0.96 | -0.09 | -14.75% | 5 | 184 | 31.90% |
| NFLX240719C00710000 | 2024-04-26 1:45PM EDT | 2024-07-19 | 3.49 | 2.79 | 3.95 | -0.36 | -9.35% | 7 | 53 | 34.96% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 7.65 | 9.50 | +0.70 | +8.19% | 2 | 122 | 33.88% |
| NFLX241220C00710000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 21.20 | 20.35 | 22.95 | 0.00 | - | 4 | 74 | 36.85% |
| NFLX250117C00710000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 24.79 | 24.50 | 26.85 | 0.00 | - | 1 | 342 | 37.32% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 2025-03-21 | 36.75 | 32.30 | 36.20 | 0.00 | - | 1 | 67 | 38.58% |
| NFLX251219C00710000 | 2024-03-26 9:40AM EDT | 2025-12-19 | 107.25 | 66.45 | 68.65 | 0.00 | - | 5 | 24 | 40.41% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 72.75 | 76.60 | 0.00 | - | 1 | 3 | 42.25% |
| NFLX261218C00710000 | 2024-04-24 11:50AM EDT | 2026-12-18 | 102.20 | 104.15 | 111.70 | 0.00 | - | 9 | 44 | 43.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 162.82 | 144.65 | 153.10 | 0.00 | - | 2 | 0 | 177.34% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 145.30 | 152.90 | 0.00 | - | - | 0 | 72.27% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 145.75 | 152.45 | 0.00 | - | 1 | 0 | 52.78% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 146.55 | 150.50 | 0.00 | - | 1 | 0 | 57.28% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 146.85 | 150.90 | 0.00 | - | 51 | 0 | 37.15% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 147.35 | 150.70 | 0.00 | - | - | 0 | 29.82% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 148.60 | 151.30 | 0.00 | - | 2 | 15 | 23.95% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 153.00 | 156.80 | 0.00 | - | 1 | 3 | 25.35% |
| NFLX250117P00710000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 160.27 | 153.75 | 158.15 | 0.00 | - | 2 | 5 | 25.16% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 2025-03-21 | 146.20 | 156.40 | 162.90 | 0.00 | - | 6 | 3 | 26.00% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 88.93% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 24.35% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 184.00 | 194.00 | 0.00 | - | 1 | 1 | 25.28% |
© 2024 Yahoo. All rights reserved.