Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00575000 | 2024-04-26 12:38PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -1.05 | -98.13% | 1,075 | 2,517 | 20.70% |
| NFLX240503C00575000 | 2024-04-26 12:43PM EDT | 2024-05-03 | 3.07 | 3.05 | 3.15 | -2.68 | -46.61% | 561 | 414 | 25.22% |
| NFLX240510C00575000 | 2024-04-26 12:32PM EDT | 2024-05-10 | 5.65 | 5.95 | 6.75 | -3.82 | -40.34% | 78 | 110 | 27.55% |
| NFLX240517C00575000 | 2024-04-26 12:41PM EDT | 2024-05-17 | 9.35 | 9.25 | 9.50 | -2.90 | -23.67% | 246 | 0 | 28.13% |
| NFLX240524C00575000 | 2024-04-26 12:26PM EDT | 2024-05-24 | 11.15 | 11.45 | 12.00 | -2.58 | -18.79% | 20 | 38 | 28.64% |
| NFLX240531C00575000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 11.94 | 12.80 | 13.95 | -3.91 | -24.67% | 8 | 41 | 28.58% |
| NFLX240621C00575000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 18.60 | 19.05 | 19.35 | -4.45 | -19.31% | 30 | 397 | 28.94% |
| NFLX240719C00575000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 30.24 | 31.35 | 31.70 | -4.76 | -13.60% | 2 | 236 | 35.21% |
| NFLX240920C00575000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 43.30 | 44.50 | 44.85 | -4.70 | -9.79% | 30 | 111 | 35.92% |
| NFLX241220C00575000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 68.00 | 63.25 | 65.35 | 0.00 | - | 2 | 11 | 39.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00575000 | 2024-04-26 12:23PM EDT | 2024-04-26 | 18.07 | 14.65 | 16.75 | +7.07 | +64.27% | 33 | 627 | 50.39% |
| NFLX240503P00575000 | 2024-04-26 11:41AM EDT | 2024-05-03 | 20.47 | 17.70 | 18.55 | +4.22 | +25.97% | 19 | 399 | 29.05% |
| NFLX240510P00575000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 22.00 | 20.05 | 22.40 | +4.00 | +22.22% | 19 | 233 | 30.66% |
| NFLX240517P00575000 | 2024-04-26 10:31AM EDT | 2024-05-17 | 26.70 | 23.05 | 23.70 | +6.18 | +30.12% | 20 | 817 | 27.84% |
| NFLX240524P00575000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 25.45 | 23.60 | 26.10 | +1.25 | +5.17% | 7 | 210 | 28.24% |
| NFLX240531P00575000 | 2024-04-24 1:10PM EDT | 2024-05-31 | 31.53 | 25.50 | 26.90 | 0.00 | - | 4 | 23 | 26.53% |
| NFLX240621P00575000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 32.05 | 29.85 | 31.10 | +2.50 | +8.46% | 1 | 305 | 25.96% |
| NFLX240719P00575000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 41.70 | 40.15 | 40.60 | +3.35 | +8.74% | 6 | 123 | 30.16% |
| NFLX240920P00575000 | 2024-04-26 12:19PM EDT | 2024-09-20 | 50.35 | 48.85 | 49.35 | +2.40 | +5.01% | 6 | 142 | 29.02% |
| NFLX241220P00575000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 53.63 | 61.20 | 61.65 | 0.00 | - | 1 | 65 | 29.64% |
© 2024 Yahoo. All rights reserved.