Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240503C00530000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 29.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240517C00530000 | 2024-04-24 1:07PM EDT | 2024-05-17 | 32.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 37.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-04-24 12:51PM EDT | 2024-06-21 | 41.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-04-19 1:59PM EDT | 2024-07-19 | 58.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 64.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 12.50% |
| NFLX240503P00530000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,587 | 0 | 6.25% |
| NFLX240510P00530000 | 2024-04-24 3:44PM EDT | 2024-05-10 | 4.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| NFLX240517P00530000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| NFLX240524P00530000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 8.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX240531P00530000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 9.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NFLX240621P00530000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 12.67 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| NFLX240719P00530000 | 2024-04-24 1:54PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX240920P00530000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| NFLX241220P00530000 | 2024-04-24 2:29PM EDT | 2024-12-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| NFLX250117P00530000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 38.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250620P00530000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 58.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX260116P00530000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 72.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.