Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00595000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 554 | 2,682 | 25.00% |
| NFLX240503C00595000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.46 | 0.00 | 0.00 | 0.00 | - | 281 | 464 | 6.25% |
| NFLX240510C00595000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 3.36 | 0.00 | 0.00 | 0.00 | - | 23 | 85 | 6.25% |
| NFLX240517C00595000 | 2024-04-25 3:11PM EDT | 2024-05-17 | 5.97 | 0.00 | 0.00 | 0.00 | - | 89 | 543 | 6.25% |
| NFLX240524C00595000 | 2024-04-25 3:44PM EDT | 2024-05-24 | 7.57 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 3.13% |
| NFLX240531C00595000 | 2024-04-25 3:17PM EDT | 2024-05-31 | 9.61 | 0.00 | 0.00 | 0.00 | - | 24 | 31 | 3.13% |
| NFLX240621C00595000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 14.32 | 0.00 | 0.00 | 0.00 | - | 32 | 214 | 3.13% |
| NFLX240719C00595000 | 2024-04-25 1:25PM EDT | 2024-07-19 | 25.35 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 3.13% |
| NFLX241220C00595000 | 2024-04-25 2:13PM EDT | 2024-12-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00595000 | 2024-04-25 11:28AM EDT | 2024-04-26 | 36.47 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| NFLX240503P00595000 | 2024-04-25 2:38PM EDT | 2024-05-03 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| NFLX240510P00595000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 47.33 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX240517P00595000 | 2024-04-25 12:38PM EDT | 2024-05-17 | 36.54 | 0.00 | 0.00 | 0.00 | - | 9 | 426 | 0.00% |
| NFLX240524P00595000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 44.43 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| NFLX240531P00595000 | 2024-04-25 10:40AM EDT | 2024-05-31 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240621P00595000 | 2024-04-24 12:16PM EDT | 2024-06-21 | 48.09 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| NFLX240719P00595000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 49.60 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| NFLX241220P00595000 | 2024-04-25 3:26PM EDT | 2024-12-20 | 68.94 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.