Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00540000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 16.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NFLX240503C00540000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 20.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX240510C00540000 | 2024-04-24 12:41PM EDT | 2024-05-10 | 22.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240517C00540000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 26.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NFLX240524C00540000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00540000 | 2024-04-24 3:36PM EDT | 2024-06-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240719C00540000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 47.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920C00540000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00540000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00540000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 98.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 2025-03-21 | 99.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00540000 | 2024-04-22 9:46AM EDT | 2025-06-20 | 104.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00540000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 134.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00540000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 136.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00540000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 173.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00540000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,030 | 0 | 6.25% |
| NFLX240503P00540000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 4.16 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 3.13% |
| NFLX240510P00540000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 6.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NFLX240517P00540000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NFLX240524P00540000 | 2024-04-24 2:53PM EDT | 2024-05-24 | 11.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NFLX240531P00540000 | 2024-04-24 3:15PM EDT | 2024-05-31 | 12.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NFLX240621P00540000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 15.99 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| NFLX240719P00540000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| NFLX240920P00540000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 34.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NFLX241220P00540000 | 2024-04-24 10:01AM EDT | 2024-12-20 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250117P00540000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 49.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 2025-03-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NFLX250620P00540000 | 2024-04-22 10:29AM EDT | 2025-06-20 | 66.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NFLX251219P00540000 | 2024-04-19 11:21AM EDT | 2025-12-19 | 74.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NFLX260116P00540000 | 2024-04-23 10:34AM EDT | 2026-01-16 | 74.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX261218P00540000 | 2024-04-22 10:12AM EDT | 2026-12-18 | 95.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.