Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:790.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00790000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 137.50% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 11 | 76.95% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 71.00% |
| NFLX240517C00790000 | 2024-04-19 3:32PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.32 | 0.00 | - | 26 | 98 | 54.79% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 2024-05-24 | 1.77 | 0.00 | 0.77 | 0.00 | - | 3 | 2 | 53.30% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.73 | 0.00 | - | 12 | 1 | 52.44% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.27 | 0.05 | 0.17 | 0.00 | - | 1 | 79 | 34.72% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 0.73 | 0.87 | 0.00 | - | 52 | 61 | 35.33% |
| NFLX240920C00790000 | 2024-04-24 9:55AM EDT | 2024-09-20 | 3.49 | 3.00 | 3.20 | 0.00 | - | 1 | 87 | 33.84% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 10.05 | 10.50 | 0.00 | - | 14 | 35 | 35.65% |
| NFLX250117C00790000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 16.70 | 13.10 | 13.45 | 0.00 | - | 1 | 146 | 36.33% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 18.10 | 20.55 | 0.00 | - | 1 | 16 | 37.62% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 28.56% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 50.75 | 53.90 | 0.00 | - | 2 | 15 | 40.69% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 79.00 | 85.45 | 0.00 | - | 3 | 7 | 41.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 231.70 | 235.65 | 0.00 | - | 2 | 0 | 66.38% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 233.50 | 235.80 | 0.00 | - | 8 | 0 | 52.99% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 233.45 | 235.80 | 0.00 | - | - | 0 | 43.54% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 94.24% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.