Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00540000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 25.43 | 0.00 | 0.00 | +8.93 | +54.12% | 13 | 0 | 0.00% |
| NFLX240503C00540000 | 2024-04-25 2:56PM EDT | 2024-05-03 | 26.01 | 0.00 | 0.00 | +5.69 | +28.00% | 33 | 0 | 0.00% |
| NFLX240510C00540000 | 2024-04-25 12:53PM EDT | 2024-05-10 | 30.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240517C00540000 | 2024-04-25 12:10PM EDT | 2024-05-17 | 31.00 | 0.00 | 0.00 | +4.60 | +17.42% | 10 | 0 | 0.00% |
| NFLX240524C00540000 | 2024-04-25 2:07PM EDT | 2024-05-24 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00540000 | 2024-04-25 1:59PM EDT | 2024-06-21 | 41.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719C00540000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 52.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240920C00540000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00540000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00540000 | 2024-04-25 10:48AM EDT | 2025-01-17 | 86.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 2025-03-21 | 99.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00540000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 113.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00540000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00540000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 136.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00540000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 173.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00540000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,440 | 0 | 25.00% |
| NFLX240503P00540000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 2.07 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 6.25% |
| NFLX240510P00540000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NFLX240517P00540000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 6.24 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| NFLX240524P00540000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 7.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NFLX240531P00540000 | 2024-04-25 10:49AM EDT | 2024-05-31 | 13.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240621P00540000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| NFLX240719P00540000 | 2024-04-25 3:38PM EDT | 2024-07-19 | 22.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| NFLX240920P00540000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 30.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX241220P00540000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 42.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250117P00540000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 2025-03-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NFLX250620P00540000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 61.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NFLX251219P00540000 | 2024-04-19 11:21AM EDT | 2025-12-19 | 74.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX260116P00540000 | 2024-04-23 10:34AM EDT | 2026-01-16 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218P00540000 | 2024-04-22 10:12AM EDT | 2026-12-18 | 95.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.