Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:555.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00555000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2,526 | 0 | 0.00% |
| NFLX240503C00555000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 15.80 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| NFLX240510C00555000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 19.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NFLX240517C00555000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| NFLX240524C00555000 | 2024-04-25 2:09PM EDT | 2024-05-24 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531C00555000 | 2024-04-25 2:33PM EDT | 2024-05-31 | 26.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621C00555000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NFLX240719C00555000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 45.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NFLX240920C00555000 | 2024-04-25 2:41PM EDT | 2024-09-20 | 56.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00555000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00555000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,708 | 0 | 6.25% |
| NFLX240503P00555000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 5.40 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| NFLX240510P00555000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 8.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NFLX240517P00555000 | 2024-04-25 3:56PM EDT | 2024-05-17 | 10.88 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| NFLX240524P00555000 | 2024-04-25 1:49PM EDT | 2024-05-24 | 13.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| NFLX240531P00555000 | 2024-04-25 3:24PM EDT | 2024-05-31 | 13.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NFLX240621P00555000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 18.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| NFLX240719P00555000 | 2024-04-25 2:40PM EDT | 2024-07-19 | 29.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NFLX240920P00555000 | 2024-04-25 12:57PM EDT | 2024-09-20 | 37.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX241220P00555000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.