NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:52 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00180000 | 4/23/2024 2:33 PM | 2024-05-17 | 387.36 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240621C00180000 | 1/4/2024 8:15 PM | 2024-06-21 | 300.51 | 383.00 | 390.85 | 0.00 | 0.00% | 1 | 34 | 153.22% |
| NFLX240920C00180000 | 4/22/2024 1:40 PM | 2024-09-20 | 374.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NFLX250117C00180000 | 10/26/2023 6:41 PM | 2025-01-17 | 243.55 | 308.35 | 314.45 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX250620C00180000 | 2/9/2024 8:52 PM | 2025-06-20 | 395.00 | 433.00 | 443.00 | 0.00 | 0.00% | 1 | 5 | 140.85% |
| NFLX260116C00180000 | 1/18/2024 8:19 PM | 2026-01-16 | 326.63 | 419.00 | 429.00 | 0.00 | 0.00% | 1 | 3 | 100.11% |
| NFLX261218C00180000 | 2/14/2024 3:35 PM | 2026-12-18 | 419.43 | 449.00 | 459.00 | 0.00 | 0.00% | 5 | 5 | 106.72% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00180000 | 1/24/2024 8:50 PM | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | - | 1 | 153.52% |
| NFLX240621P00180000 | 3/5/2024 4:43 PM | 2024-06-21 | 0.05 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 112 | 100.20% |
| NFLX240920P00180000 | 4/19/2024 4:43 PM | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 95 | 25.00% |
| NFLX241220P00180000 | 4/23/2024 7:56 PM | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| NFLX250117P00180000 | 3/14/2024 4:14 PM | 2025-01-17 | 0.55 | 0.23 | 0.67 | 0.00 | 0.00% | 2 | 357 | 56.47% |
| NFLX250620P00180000 | 4/18/2024 7:06 PM | 2025-06-20 | 1.19 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 341 | 25.00% |
| NFLX251219P00180000 | 4/16/2024 3:41 PM | 2025-12-19 | 2.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 128 | 12.50% |
| NFLX260116P00180000 | 4/18/2024 4:24 PM | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 12.50% |
| NFLX261218P00180000 | 3/28/2024 7:50 PM | 2026-12-18 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
Related Tickers
ROKU Roku, Inc.
62.81
+1.58%
DIS The Walt Disney Company
112.77
-1.01%
PARA Paramount Global
12.18
-3.94%
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
WBD Warner Bros. Discovery, Inc.
8.29
-1.07%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2600
-38.87%
SIRI Sirius XM Holdings Inc.
3.0200
-4.43%
PARAA Paramount Global
22.37
-2.48%
IQ iQIYI, Inc.
4.8200
0.00%
LYV Live Nation Entertainment, Inc.
88.49
-1.29%