Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:545.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00545000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 70.32 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| NFLX240426C00545000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 72.25 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| NFLX240503C00545000 | 2024-04-05 2:52PM EDT | 2024-05-03 | 95.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240510C00545000 | 2024-04-16 10:22AM EDT | 2024-05-10 | 85.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00545000 | 2024-04-18 1:09PM EDT | 2024-05-17 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NFLX240621C00545000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 82.86 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NFLX240719C00545000 | 2024-04-15 10:56AM EDT | 2024-07-19 | 101.74 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| NFLX240920C00545000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 106.75 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00545000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,407 | 1,936 | 50.00% |
| NFLX240426P00545000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.70 | 0.00 | 0.00 | 0.00 | - | 465 | 459 | 12.50% |
| NFLX240503P00545000 | 2024-04-18 3:55PM EDT | 2024-05-03 | 7.66 | 0.00 | 0.00 | 0.00 | - | 37 | 59 | 12.50% |
| NFLX240510P00545000 | 2024-04-18 9:42AM EDT | 2024-05-10 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| NFLX240517P00545000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 10.02 | 0.00 | 0.00 | 0.00 | - | 291 | 628 | 6.25% |
| NFLX240524P00545000 | 2024-04-16 1:54PM EDT | 2024-05-24 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NFLX240531P00545000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| NFLX240621P00545000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 48 | 195 | 6.25% |
| NFLX240719P00545000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 6.25% |
| NFLX240920P00545000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 28.13 | 0.00 | 0.00 | 0.00 | - | 33 | 171 | 3.13% |
© 2024 Yahoo. All rights reserved.