Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:525.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00525000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 88.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240426C00525000 | 2024-04-18 11:06AM EDT | 2024-04-26 | 94.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240517C00525000 | 2024-04-16 11:18AM EDT | 2024-05-17 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00525000 | 2024-04-17 10:26AM EDT | 2024-06-21 | 103.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00525000 | 2024-04-17 2:27PM EDT | 2024-07-19 | 110.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00525000 | 2024-04-17 11:49AM EDT | 2024-09-20 | 119.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00525000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,665 | 0 | 50.00% |
| NFLX240426P00525000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.96 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| NFLX240503P00525000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 4.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240510P00525000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240517P00525000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| NFLX240524P00525000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NFLX240621P00525000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NFLX240719P00525000 | 2024-04-18 3:37PM EDT | 2024-07-19 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920P00525000 | 2024-04-18 2:07PM EDT | 2024-09-20 | 22.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.