Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00500000 | 2024-04-26 3:52PM EDT | 2024-04-26 | 60.50 | 57.00 | 65.10 | +2.62 | +4.53% | 48 | 45 | 201.56% |
| NFLX240503C00500000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 61.42 | 58.10 | 65.25 | +6.37 | +11.57% | 33 | 19 | 72.13% |
| NFLX240510C00500000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 57.52 | 59.10 | 65.10 | 0.00 | - | 1 | 6 | 52.04% |
| NFLX240517C00500000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 64.35 | 61.85 | 65.10 | +9.35 | +17.00% | 22 | 0 | 42.96% |
| NFLX240524C00500000 | 2024-04-26 12:01PM EDT | 2024-05-24 | 64.36 | 63.75 | 67.80 | +2.36 | +3.81% | 8 | 15 | 44.89% |
| NFLX240531C00500000 | 2024-04-22 2:35PM EDT | 2024-05-31 | 65.00 | 63.65 | 68.45 | 0.00 | - | 2 | 3 | 41.76% |
| NFLX240621C00500000 | 2024-04-26 1:49PM EDT | 2024-06-21 | 71.76 | 68.65 | 72.00 | -1.34 | -1.83% | 8 | 1,925 | 39.11% |
| NFLX240719C00500000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 80.05 | 77.30 | 80.25 | +10.05 | +14.36% | 4 | 31 | 42.06% |
| NFLX240920C00500000 | 2024-04-26 10:51AM EDT | 2024-09-20 | 86.50 | 89.65 | 91.70 | -6.98 | -7.47% | 1 | 444 | 41.57% |
| NFLX241220C00500000 | 2024-04-26 12:30PM EDT | 2024-12-20 | 104.62 | 105.85 | 109.65 | +0.55 | +0.53% | 8 | 99 | 44.11% |
| NFLX250117C00500000 | 2024-04-26 12:04PM EDT | 2025-01-17 | 108.35 | 112.00 | 114.10 | -1.35 | -1.23% | 3 | 2,433 | 44.36% |
| NFLX250321C00500000 | 2024-04-26 9:49AM EDT | 2025-03-21 | 118.00 | 119.20 | 124.70 | -1.42 | -1.19% | 1 | 26 | 45.51% |
| NFLX250620C00500000 | 2024-04-26 9:52AM EDT | 2025-06-20 | 135.00 | 131.00 | 137.55 | +7.00 | +5.47% | 7 | 109 | 46.29% |
| NFLX251219C00500000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 153.06 | 155.80 | 159.60 | 0.00 | - | 5 | 289 | 47.30% |
| NFLX260116C00500000 | 2024-04-26 10:10AM EDT | 2026-01-16 | 158.05 | 157.00 | 163.30 | +0.05 | +0.03% | 1 | 67 | 47.66% |
| NFLX261218C00500000 | 2024-04-26 2:49PM EDT | 2026-12-18 | 192.00 | 189.10 | 196.50 | +3.43 | +1.82% | 2 | 50 | 48.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00500000 | 2024-04-26 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 2,589 | 71.88% |
| NFLX240503P00500000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 626 | 816 | 37.50% |
| NFLX240510P00500000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.60 | 0.50 | 0.70 | -0.09 | -13.04% | 34 | 371 | 33.94% |
| NFLX240517P00500000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.25 | 1.09 | 1.61 | 0.00 | - | 200 | 2,067 | 33.66% |
| NFLX240524P00500000 | 2024-04-26 3:27PM EDT | 2024-05-24 | 1.96 | 1.57 | 2.50 | -0.17 | -7.98% | 36 | 202 | 32.88% |
| NFLX240531P00500000 | 2024-04-26 2:50PM EDT | 2024-05-31 | 2.56 | 2.26 | 4.00 | 0.00 | - | 33 | 105 | 33.95% |
| NFLX240621P00500000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.95 | +0.08 | +1.69% | 293 | 2,517 | 28.95% |
| NFLX240719P00500000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 11.38 | 10.25 | 12.05 | +0.33 | +2.99% | 37 | 431 | 33.68% |
| NFLX240920P00500000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 18.25 | 17.45 | 19.30 | +0.65 | +3.69% | 29 | 1,742 | 32.13% |
| NFLX241220P00500000 | 2024-04-26 2:40PM EDT | 2024-12-20 | 29.23 | 28.25 | 30.35 | +1.28 | +4.58% | 44 | 279 | 32.65% |
| NFLX250117P00500000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 32.20 | 31.95 | 32.95 | +0.70 | +2.22% | 69 | 2,739 | 32.48% |
| NFLX250321P00500000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 39.00 | 37.00 | 38.75 | +1.15 | +3.04% | 1 | 198 | 32.38% |
| NFLX250620P00500000 | 2024-04-25 12:24PM EDT | 2025-06-20 | 44.72 | 43.10 | 47.25 | 0.00 | - | 82 | 502 | 32.70% |
| NFLX251219P00500000 | 2024-04-26 3:43PM EDT | 2025-12-19 | 58.05 | 56.90 | 59.05 | -2.29 | -3.80% | 1 | 112 | 31.97% |
| NFLX260116P00500000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 60.70 | 57.40 | 62.35 | 0.00 | - | 1 | 664 | 32.51% |
| NFLX261218P00500000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 74.03 | 70.15 | 75.05 | 0.00 | - | 3 | 77 | 30.18% |
© 2024 Yahoo. All rights reserved.