Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00695000 | 2024-04-22 2:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NFLX240503C00695000 | 2024-04-22 9:55AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240517C00695000 | 2024-04-22 3:48PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240524C00695000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX240531C00695000 | 2024-04-19 9:52AM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240621C00695000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NFLX240719C00695000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241220C00695000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117C00695000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 30.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 2024-05-03 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00695000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 95.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 218.65% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117P00695000 | 2024-04-18 10:47AM EDT | 2025-01-17 | 112.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.