Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00770000 | 2024-04-22 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 93.75% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.12 | +0.35 | +3,500.00% | 1 | 63 | 62.89% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.08 | -0.24 | -96.00% | 1 | 9 | 62.60% |
| NFLX240517C00770000 | 2024-04-23 11:54AM EDT | 2024-05-17 | 0.18 | 0.00 | 0.37 | +0.08 | +80.00% | 1 | 50 | 49.95% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.01 | 1.23 | 0.00 | - | 1 | 3 | 52.77% |
| NFLX240621C00770000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 0.34 | 0.27 | 0.39 | +0.11 | +47.83% | 13 | 2,411 | 32.11% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 1.88 | 2.03 | +0.62 | +48.06% | 3 | 57 | 34.52% |
| NFLX240920C00770000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 4.70 | 5.75 | 6.20 | +0.70 | +17.50% | 1 | 130 | 33.79% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 15.90 | 16.75 | 0.00 | - | 12 | 53 | 36.03% |
| NFLX250117C00770000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 35.90 | 19.35 | 20.45 | 0.00 | - | 1 | 121 | 36.66% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 26.75 | 28.50 | 0.00 | - | 2 | 15 | 37.63% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 48.38% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 61.85 | 65.15 | 0.00 | - | 1 | 11 | 40.54% |
| NFLX261218C00770000 | 2024-04-19 11:16AM EDT | 2026-12-18 | 90.21 | 94.05 | 100.25 | -0.79 | -0.87% | 1 | 3 | 42.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 223.33 | 191.05 | 195.35 | 0.00 | - | 2 | 0 | 162.50% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 191.15 | 193.65 | 0.00 | - | 7 | 0 | 61.39% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 190.35 | 193.65 | 0.00 | - | 9 | 0 | 39.19% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 190.35 | 194.25 | 0.00 | - | - | 0 | 34.49% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 190.70 | 194.15 | 0.00 | - | 21 | 0 | 26.04% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 143.10% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.