Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00565000 | 2024-04-26 2:24PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | -3.83 | -96.96% | 9,275 | 1,500 | 11.13% |
| NFLX240503C00565000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 7.20 | 6.80 | 7.00 | -2.81 | -28.07% | 964 | 479 | 27.26% |
| NFLX240510C00565000 | 2024-04-26 2:20PM EDT | 2024-05-10 | 10.60 | 10.60 | 10.90 | -2.90 | -21.48% | 41 | 80 | 28.60% |
| NFLX240517C00565000 | 2024-04-26 2:25PM EDT | 2024-05-17 | 14.24 | 14.05 | 14.40 | -2.78 | -16.33% | 344 | 1,840 | 30.01% |
| NFLX240524C00565000 | 2024-04-26 1:52PM EDT | 2024-05-24 | 17.70 | 16.65 | 17.40 | -0.79 | -4.27% | 68 | 63 | 30.91% |
| NFLX240531C00565000 | 2024-04-26 2:00PM EDT | 2024-05-31 | 19.00 | 18.55 | 19.50 | -0.90 | -4.52% | 20 | 44 | 30.73% |
| NFLX240621C00565000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 25.00 | 24.70 | 25.00 | -2.20 | -8.09% | 52 | 375 | 30.65% |
| NFLX240719C00565000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 37.40 | 37.15 | 37.70 | -2.29 | -5.77% | 305 | 419 | 36.87% |
| NFLX240920C00565000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 51.00 | 50.65 | 51.05 | -0.95 | -1.83% | 3 | 450 | 37.33% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 73.66 | 68.45 | 71.60 | 0.00 | - | 2 | 4 | 40.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00565000 | 2024-04-26 2:12PM EDT | 2024-04-26 | 3.50 | 3.55 | 4.25 | -0.65 | -15.66% | 514 | 1,006 | 0.00% |
| NFLX240503P00565000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 9.92 | 10.00 | 10.25 | +0.57 | +6.10% | 310 | 598 | 23.51% |
| NFLX240510P00565000 | 2024-04-26 1:39PM EDT | 2024-05-10 | 13.40 | 13.15 | 13.45 | +0.37 | +2.84% | 12 | 101 | 24.33% |
| NFLX240517P00565000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 16.11 | 16.05 | 16.40 | +0.26 | +1.64% | 102 | 812 | 25.50% |
| NFLX240524P00565000 | 2024-04-26 1:52PM EDT | 2024-05-24 | 17.60 | 18.00 | 18.50 | +0.82 | +4.89% | 11 | 126 | 25.56% |
| NFLX240531P00565000 | 2024-04-25 3:16PM EDT | 2024-05-31 | 18.36 | 19.50 | 19.95 | 0.00 | - | 3 | 15 | 25.01% |
| NFLX240621P00565000 | 2024-04-26 2:05PM EDT | 2024-06-21 | 23.95 | 23.95 | 24.25 | +1.20 | +5.27% | 36 | 352 | 24.75% |
| NFLX240719P00565000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 33.95 | 33.80 | 34.25 | +1.26 | +3.85% | 14 | 339 | 29.54% |
| NFLX240920P00565000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 45.75 | 42.65 | 43.15 | +0.35 | +0.77% | 6 | 283 | 28.64% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 59.87 | 55.00 | 55.70 | 0.00 | - | 8 | 4 | 29.49% |
© 2024 Yahoo. All rights reserved.