Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00595000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,923 | 0 | 25.00% |
| NFLX240503C00595000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.06 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| NFLX240510C00595000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 2.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| NFLX240517C00595000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| NFLX240524C00595000 | 2024-04-24 11:30AM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240531C00595000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240621C00595000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| NFLX240719C00595000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 22.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241220C00595000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 53.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00595000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1,941 | 0 | 0.00% |
| NFLX240503P00595000 | 2024-04-24 1:32PM EDT | 2024-05-03 | 40.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240510P00595000 | 2024-04-24 1:32PM EDT | 2024-05-10 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00595000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 41.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240524P00595000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 44.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240531P00595000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 46.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00595000 | 2024-04-24 12:16PM EDT | 2024-06-21 | 48.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719P00595000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 57.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX241220P00595000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 67.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.