Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00525000 | 2024-04-23 11:28AM EDT | 2024-04-26 | 45.00 | 50.85 | 56.50 | +14.00 | +45.16% | 17 | 35 | 68.73% |
| NFLX240517C00525000 | 2024-04-22 11:45AM EDT | 2024-05-17 | 47.80 | 55.35 | 58.35 | +10.34 | +27.60% | 1 | 209 | 40.73% |
| NFLX240524C00525000 | 2024-04-19 3:51PM EDT | 2024-05-24 | 40.90 | 57.35 | 59.95 | 0.00 | - | 2 | 3 | 39.50% |
| NFLX240531C00525000 | 2024-04-18 3:39PM EDT | 2024-05-31 | 97.20 | 58.80 | 60.75 | 0.00 | - | - | 1 | 37.25% |
| NFLX240621C00525000 | 2024-04-22 10:36AM EDT | 2024-06-21 | 40.84 | 63.40 | 65.60 | 0.00 | - | 3 | 347 | 37.00% |
| NFLX240719C00525000 | 2024-04-22 1:09PM EDT | 2024-07-19 | 65.65 | 73.05 | 74.85 | +10.75 | +19.58% | 2 | 13 | 40.58% |
| NFLX240920C00525000 | 2024-04-19 11:37AM EDT | 2024-09-20 | 74.20 | 85.05 | 87.50 | 0.00 | - | 6 | 20 | 40.78% |
| NFLX241220C00525000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 81.40 | 102.95 | 105.20 | 0.00 | - | 10 | 6 | 42.71% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00525000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.18 | 0.14 | 0.20 | -0.78 | -81.25% | 941 | 1,763 | 50.64% |
| NFLX240503P00525000 | 2024-04-23 3:36PM EDT | 2024-05-03 | 0.72 | 0.64 | 0.79 | -2.19 | -75.26% | 379 | 106 | 36.39% |
| NFLX240510P00525000 | 2024-04-23 3:08PM EDT | 2024-05-10 | 1.59 | 1.34 | 1.69 | -3.91 | -71.09% | 96 | 66 | 33.35% |
| NFLX240517P00525000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 2.52 | 2.47 | 2.67 | -4.06 | -61.70% | 523 | 1,065 | 31.85% |
| NFLX240524P00525000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 3.55 | 2.98 | 3.70 | -4.43 | -55.51% | 7 | 72 | 31.02% |
| NFLX240531P00525000 | 2024-04-23 2:52PM EDT | 2024-05-31 | 4.35 | 3.35 | 4.55 | -5.05 | -53.72% | 7 | 242 | 30.05% |
| NFLX240621P00525000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 7.00 | 6.80 | 7.15 | -5.55 | -44.22% | 56 | 754 | 28.56% |
| NFLX240719P00525000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 14.58 | 14.10 | 14.50 | -5.63 | -27.86% | 44 | 57 | 32.36% |
| NFLX240920P00525000 | 2024-04-23 12:08PM EDT | 2024-09-20 | 22.93 | 21.60 | 23.35 | -6.27 | -21.47% | 15 | 156 | 31.91% |
| NFLX241220P00525000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 33.10 | 32.40 | 33.50 | -6.80 | -17.04% | 9 | 34 | 31.43% |
© 2024 Yahoo. All rights reserved.