Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00455000 | 2024-04-05 3:32PM EDT | 2024-04-26 | 183.05 | 102.90 | 110.35 | 0.00 | - | 6 | 6 | 196.48% |
| NFLX240503C00455000 | 2024-04-08 2:11PM EDT | 2024-05-03 | 101.41 | 102.70 | 110.45 | -76.72 | -43.07% | 1 | 1 | 68.02% |
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 2024-05-17 | 181.94 | 105.65 | 110.10 | 0.00 | - | 2 | 0 | 54.16% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 164.72 | 106.15 | 112.00 | 0.00 | - | 6 | 7 | 58.27% |
| NFLX240621C00455000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 108.40 | 109.70 | 113.30 | 0.00 | - | 1 | 73 | 49.34% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 113.10 | 113.00 | 117.95 | -0.45 | -0.40% | 2 | 10 | 48.20% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 124.05 | 126.95 | 0.00 | - | 2 | 4 | 46.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00455000 | 2024-04-25 12:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 180 | 218.26% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 44 | 53.52% |
| NFLX240510P00455000 | 2024-04-22 1:43PM EDT | 2024-05-10 | 0.57 | 0.09 | 1.43 | 0.00 | - | 2 | 3 | 56.49% |
| NFLX240517P00455000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 0.46 | 0.28 | 0.49 | 0.00 | - | 2 | 561 | 43.31% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 1.50 | 0.24 | 1.47 | 0.00 | - | 1 | 6 | 46.09% |
| NFLX240531P00455000 | 2024-04-23 10:31AM EDT | 2024-05-31 | 0.59 | 0.32 | 1.42 | 0.00 | - | 8 | 15 | 41.08% |
| NFLX240621P00455000 | 2024-04-25 11:31AM EDT | 2024-06-21 | 1.70 | 1.07 | 1.83 | 0.00 | - | 1 | 149 | 34.45% |
| NFLX240719P00455000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 4.70 | 4.60 | 5.80 | +0.05 | +1.08% | 4 | 80 | 37.99% |
| NFLX240920P00455000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 9.26 | 8.60 | 9.35 | -2.09 | -18.41% | 1 | 117 | 33.66% |
© 2024 Yahoo. All rights reserved.