Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00445000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 97.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 114.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 117.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621C00445000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 118.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 108.68% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 90.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00445000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503P00445000 | 2024-04-25 3:39PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NFLX240510P00445000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00445000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00445000 | 2024-04-25 12:13PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240719P00445000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 4.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.