Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00545000 | 2024-04-23 1:33PM EDT | 2024-04-26 | 32.52 | 31.40 | 35.15 | +18.78 | +136.68% | 50 | 362 | 61.65% |
| NFLX240503C00545000 | 2024-04-23 3:54PM EDT | 2024-05-03 | 34.00 | 34.20 | 37.85 | +15.83 | +87.12% | 16 | 128 | 44.74% |
| NFLX240510C00545000 | 2024-04-22 2:19PM EDT | 2024-05-10 | 22.75 | 35.60 | 38.60 | 0.00 | - | 8 | 14 | 36.39% |
| NFLX240517C00545000 | 2024-04-23 3:02PM EDT | 2024-05-17 | 40.50 | 38.70 | 40.85 | +16.65 | +69.81% | 24 | 134 | 35.60% |
| NFLX240524C00545000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 41.25 | 41.20 | 43.00 | +14.81 | +56.01% | 1 | 12 | 35.28% |
| NFLX240621C00545000 | 2024-04-23 9:32AM EDT | 2024-06-21 | 47.80 | 48.40 | 50.25 | +13.79 | +40.55% | 6 | 347 | 34.66% |
| NFLX240719C00545000 | 2024-04-22 1:47PM EDT | 2024-07-19 | 44.90 | 59.30 | 60.75 | 0.00 | - | 27 | 56 | 38.82% |
| NFLX240920C00545000 | 2024-04-22 10:29AM EDT | 2024-09-20 | 60.65 | 72.10 | 74.05 | +8.45 | +16.19% | 1 | 47 | 39.22% |
| NFLX241220C00545000 | 2024-04-22 9:47AM EDT | 2024-12-20 | 72.00 | 90.55 | 92.40 | 0.00 | - | 2 | 2 | 41.35% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00545000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.45 | 0.43 | 0.50 | -3.90 | -89.66% | 1,405 | 1,281 | 40.65% |
| NFLX240503P00545000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 2.10 | 1.82 | 2.23 | -5.65 | -72.90% | 272 | 290 | 32.97% |
| NFLX240510P00545000 | 2024-04-23 3:36PM EDT | 2024-05-10 | 3.40 | 3.40 | 3.80 | -6.01 | -63.87% | 105 | 216 | 30.50% |
| NFLX240517P00545000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 5.44 | 5.10 | 5.60 | -6.76 | -55.41% | 120 | 786 | 30.06% |
| NFLX240524P00545000 | 2024-04-23 1:47PM EDT | 2024-05-24 | 7.14 | 6.65 | 7.05 | -8.61 | -54.67% | 56 | 85 | 29.33% |
| NFLX240531P00545000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 8.12 | 7.15 | 8.70 | -6.97 | -46.19% | 15 | 37 | 29.31% |
| NFLX240621P00545000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 11.60 | 11.15 | 12.65 | -7.99 | -40.79% | 213 | 215 | 28.66% |
| NFLX240719P00545000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 20.00 | 19.80 | 20.55 | -11.15 | -35.79% | 29 | 100 | 31.58% |
| NFLX240920P00545000 | 2024-04-23 3:51PM EDT | 2024-09-20 | 28.27 | 27.95 | 28.85 | -13.33 | -32.04% | 55 | 232 | 30.20% |
| NFLX241220P00545000 | 2024-04-23 1:38PM EDT | 2024-12-20 | 40.95 | 39.95 | 40.85 | -12.63 | -23.57% | 6 | 14 | 30.70% |
© 2024 Yahoo. All rights reserved.