Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00750000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 650 | 162.50% |
| NFLX240503C00750000 | 2024-04-25 9:37AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 57.81% |
| NFLX240510C00750000 | 2024-04-26 1:25PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 23 | 189 | 50.00% |
| NFLX240517C00750000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 10 | 0 | 42.87% |
| NFLX240524C00750000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.08 | 0.00 | - | 1 | 130 | 54.03% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 2024-05-31 | 0.37 | 0.00 | 1.03 | 0.00 | - | 1 | 3 | 48.12% |
| NFLX240621C00750000 | 2024-04-26 1:55PM EDT | 2024-06-21 | 0.26 | 0.12 | 0.54 | +0.03 | +13.04% | 4 | 470 | 34.60% |
| NFLX240719C00750000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 1.72 | 1.41 | 2.13 | -0.29 | -14.43% | 3 | 183 | 35.72% |
| NFLX240920C00750000 | 2024-04-26 1:56PM EDT | 2024-09-20 | 5.55 | 3.80 | 5.95 | -0.45 | -7.50% | 10 | 590 | 34.14% |
| NFLX241220C00750000 | 2024-04-25 12:34PM EDT | 2024-12-20 | 16.21 | 14.15 | 16.65 | 0.00 | - | 1 | 266 | 36.68% |
| NFLX250117C00750000 | 2024-04-25 9:48AM EDT | 2025-01-17 | 17.90 | 17.50 | 20.70 | 0.00 | - | 3 | 1,481 | 37.58% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 28.60 | 24.35 | 28.30 | 0.00 | - | 1 | 28 | 38.28% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 59.05 | 61.50 | 0.00 | - | 1 | 71 | 41.04% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 62.00 | 66.10 | 0.00 | - | 1 | 116 | 41.74% |
| NFLX261218C00750000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 92.84 | 92.40 | 100.10 | -2.16 | -2.27% | 1 | 20 | 43.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 199.64 | 185.30 | 192.80 | 0.00 | - | 1 | 1 | 84.47% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 186.55 | 191.20 | 0.00 | - | 10 | 0 | 72.12% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 187.15 | 190.90 | 0.00 | - | 1 | 0 | 43.67% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 187.05 | 190.75 | 0.00 | - | 18 | 0 | 35.27% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 187.10 | 190.80 | 0.00 | - | 1 | 0 | 26.89% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 189.05 | 191.70 | 0.00 | - | 2 | 3 | 22.82% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 10.58% |
© 2024 Yahoo. All rights reserved.