Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00490000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 66.47 | 64.40 | 68.50 | -61.65 | -48.12% | 1 | 14 | 61.45% |
| NFLX240517C00490000 | 2024-04-19 9:59AM EDT | 2024-05-17 | 85.00 | 68.25 | 71.35 | -42.00 | -33.07% | 13 | 351 | 47.51% |
| NFLX240621C00490000 | 2024-04-19 3:28PM EDT | 2024-06-21 | 76.30 | 74.75 | 77.70 | -51.12 | -40.12% | 6 | 663 | 41.99% |
| NFLX240719C00490000 | 2024-04-18 1:48PM EDT | 2024-07-19 | 135.99 | 82.00 | 85.60 | 0.00 | - | 2 | 5 | 44.28% |
| NFLX240920C00490000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 93.95 | 95.05 | 96.35 | -53.95 | -36.48% | 13 | 516 | 43.12% |
| NFLX241220C00490000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 111.06 | 110.75 | 112.45 | -56.62 | -33.77% | 15 | 16 | 44.51% |
| NFLX250117C00490000 | 2024-04-19 11:30AM EDT | 2025-01-17 | 118.65 | 115.90 | 118.60 | -43.57 | -26.86% | 10 | 334 | 45.83% |
| NFLX250620C00490000 | 2024-04-19 9:55AM EDT | 2025-06-20 | 147.15 | 137.65 | 142.35 | -38.85 | -20.89% | 3 | 60 | 47.90% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 158.20 | 162.10 | 0.00 | - | 1 | 121 | 47.94% |
| NFLX260116C00490000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 163.66 | 158.00 | 165.20 | -54.49 | -24.98% | 13 | 52 | 48.09% |
| NFLX261218C00490000 | 2024-04-17 11:21AM EDT | 2026-12-18 | 244.00 | 189.45 | 197.90 | 0.00 | - | 1 | 17 | 49.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00490000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.35 | 0.06 | 0.38 | -0.99 | -73.88% | 766 | 472 | 47.41% |
| NFLX240503P00490000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.96 | 0.42 | 1.45 | -0.94 | -49.47% | 69 | 182 | 43.75% |
| NFLX240510P00490000 | 2024-04-19 11:40AM EDT | 2024-05-10 | 1.50 | 1.38 | 1.94 | -0.80 | -34.78% | 8 | 182 | 38.36% |
| NFLX240517P00490000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 2.47 | 2.39 | 2.55 | -0.43 | -14.83% | 598 | 965 | 35.71% |
| NFLX240524P00490000 | 2024-04-19 10:43AM EDT | 2024-05-24 | 2.32 | 2.71 | 4.30 | -0.78 | -25.16% | 10 | 2 | 37.29% |
| NFLX240621P00490000 | 2024-04-19 3:44PM EDT | 2024-06-21 | 6.20 | 6.15 | 6.50 | +1.07 | +20.86% | 234 | 539 | 32.02% |
| NFLX240719P00490000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 12.95 | 12.30 | 12.75 | +4.73 | +57.54% | 86 | 41 | 35.06% |
| NFLX240920P00490000 | 2024-04-19 12:06PM EDT | 2024-09-20 | 18.00 | 16.90 | 19.30 | +4.48 | +33.14% | 24 | 108 | 32.94% |
| NFLX241220P00490000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 28.90 | 28.60 | 29.25 | +6.64 | +29.83% | 8 | 92 | 32.85% |
| NFLX250117P00490000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 31.96 | 31.45 | 32.50 | +7.84 | +32.50% | 38 | 1,141 | 33.14% |
| NFLX250620P00490000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 36.00 | 43.80 | 46.75 | 0.00 | - | 118 | 189 | 33.42% |
| NFLX251219P00490000 | 2024-03-27 3:44PM EDT | 2025-12-19 | 48.70 | 52.00 | 61.00 | 0.00 | - | 3 | 80 | 33.67% |
| NFLX260116P00490000 | 2024-04-18 10:10AM EDT | 2026-01-16 | 48.07 | 56.25 | 62.00 | 0.00 | - | 2 | 92 | 33.31% |
| NFLX261218P00490000 | 2024-04-19 2:22PM EDT | 2026-12-18 | 71.47 | 68.20 | 77.00 | +6.97 | +10.81% | 22 | 30 | 31.66% |
© 2024 Yahoo. All rights reserved.