Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:675.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00675000 | 2024-04-25 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX240503C00675000 | 2024-04-24 2:01PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240510C00675000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240517C00675000 | 2024-04-25 1:39PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240621C00675000 | 2024-04-25 12:33PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NFLX240719C00675000 | 2024-04-25 2:56PM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| NFLX241220C00675000 | 2024-04-25 2:08PM EDT | 2024-12-20 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00675000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 35.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NFLX251219C00675000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00675000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 127.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 74.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 2024-06-21 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.