Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-25 2:58PM EDT | 2024-04-26 | 33.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240503C00530000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 29.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX240517C00530000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 37.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX240621C00530000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 48.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240719C00530000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 60.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 62.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 25.00% |
| NFLX240503P00530000 | 2024-04-25 3:57PM EDT | 2024-05-03 | 1.10 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| NFLX240510P00530000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 2.96 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NFLX240517P00530000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| NFLX240524P00530000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240531P00530000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240621P00530000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NFLX240719P00530000 | 2024-04-25 11:20AM EDT | 2024-07-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NFLX240920P00530000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| NFLX241220P00530000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 41.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX250117P00530000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 44.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250620P00530000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 58.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX260116P00530000 | 2024-04-25 11:50AM EDT | 2026-01-16 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.