Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00545000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 13.74 | 0.00 | 0.00 | 0.00 | - | 1,817 | 0 | 0.00% |
| NFLX240503C00545000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 18.17 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| NFLX240510C00545000 | 2024-04-22 2:19PM EDT | 2024-05-10 | 22.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240517C00545000 | 2024-04-22 3:42PM EDT | 2024-05-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| NFLX240524C00545000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 26.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621C00545000 | 2024-04-22 3:25PM EDT | 2024-06-21 | 34.01 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| NFLX240719C00545000 | 2024-04-22 1:47PM EDT | 2024-07-19 | 44.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX240920C00545000 | 2024-04-22 10:29AM EDT | 2024-09-20 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00545000 | 2024-04-22 9:47AM EDT | 2024-12-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00545000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4,068 | 0 | 3.13% |
| NFLX240503P00545000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| NFLX240510P00545000 | 2024-04-22 2:49PM EDT | 2024-05-10 | 9.41 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 1.56% |
| NFLX240517P00545000 | 2024-04-22 3:31PM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
| NFLX240524P00545000 | 2024-04-22 1:26PM EDT | 2024-05-24 | 15.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| NFLX240531P00545000 | 2024-04-22 3:31PM EDT | 2024-05-31 | 15.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| NFLX240621P00545000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 19.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.78% |
| NFLX240719P00545000 | 2024-04-22 12:59PM EDT | 2024-07-19 | 31.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX240920P00545000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 41.60 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| NFLX241220P00545000 | 2024-04-22 10:02AM EDT | 2024-12-20 | 53.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.