Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-04-22 2:02PM EDT | 2024-04-26 | 27.30 | 0.00 | 0.00 | 0.00 | - | 36 | 228 | 0.00% |
| NFLX240503C00530000 | 2024-04-22 1:48PM EDT | 2024-05-03 | 28.45 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| NFLX240517C00530000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 0.00% |
| NFLX240531C00530000 | 2024-04-19 12:48PM EDT | 2024-05-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621C00530000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 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 | 364 | 0.00% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 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 | 90 | 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 | 64.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7,641 | 0 | 12.50% |
| NFLX240503P00530000 | 2024-04-22 3:57PM EDT | 2024-05-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 807 | 643 | 6.25% |
| NFLX240510P00530000 | 2024-04-22 2:38PM EDT | 2024-05-10 | 4.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX240517P00530000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 7.78 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 3.13% |
| NFLX240524P00530000 | 2024-04-22 3:44PM EDT | 2024-05-24 | 9.23 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 3.13% |
| NFLX240531P00530000 | 2024-04-22 3:31PM EDT | 2024-05-31 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240621P00530000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 14.46 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NFLX240719P00530000 | 2024-04-22 2:37PM EDT | 2024-07-19 | 21.67 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| NFLX240920P00530000 | 2024-04-22 10:48AM EDT | 2024-09-20 | 32.96 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 1.56% |
| NFLX241220P00530000 | 2024-04-22 11:44AM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX250117P00530000 | 2024-04-22 12:30PM EDT | 2025-01-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 808 | 1.56% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.78% |
| NFLX250620P00530000 | 2024-04-22 2:17PM EDT | 2025-06-20 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 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 | 2024-04-22 3:23PM EDT | 2026-12-18 | 88.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.