Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:585.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00585000 | 2024-04-24 3:14PM EDT | 2024-04-26 | 0.33 | 0.31 | 0.37 | -3.67 | -91.75% | 2,007 | 1,406 | 33.62% |
| NFLX240503C00585000 | 2024-04-24 3:11PM EDT | 2024-05-03 | 2.04 | 2.02 | 2.12 | -6.06 | -74.81% | 485 | 299 | 29.02% |
| NFLX240510C00585000 | 2024-04-24 2:28PM EDT | 2024-05-10 | 3.85 | 4.05 | 4.25 | -8.18 | -68.00% | 55 | 252 | 28.82% |
| NFLX240517C00585000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 6.47 | 6.60 | 6.85 | -8.03 | -55.38% | 97 | 481 | 30.03% |
| NFLX240524C00585000 | 2024-04-24 11:53AM EDT | 2024-05-24 | 8.45 | 8.40 | 8.80 | -9.35 | -52.53% | 11 | 21 | 29.97% |
| NFLX240531C00585000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 9.10 | 9.85 | 10.20 | -9.30 | -50.54% | 20 | 29 | 29.28% |
| NFLX240621C00585000 | 2024-04-24 2:12PM EDT | 2024-06-21 | 15.39 | 15.00 | 15.25 | -9.50 | -38.17% | 55 | 145 | 29.67% |
| NFLX240719C00585000 | 2024-04-24 11:04AM EDT | 2024-07-19 | 26.05 | 26.40 | 26.85 | -11.45 | -30.53% | 13 | 107 | 35.54% |
| NFLX241220C00585000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 61.40 | 57.95 | 58.60 | 0.00 | - | 5 | 5 | 39.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00585000 | 2024-04-24 2:19PM EDT | 2024-04-26 | 29.09 | 28.55 | 30.75 | +17.89 | +159.73% | 9 | 170 | 54.30% |
| NFLX240503P00585000 | 2024-04-24 2:33PM EDT | 2024-05-03 | 31.68 | 29.05 | 30.60 | +17.19 | +118.63% | 26 | 69 | 29.07% |
| NFLX240510P00585000 | 2024-04-24 2:19PM EDT | 2024-05-10 | 31.09 | 31.35 | 33.50 | +13.09 | +72.72% | 8 | 36 | 30.97% |
| NFLX240517P00585000 | 2024-04-24 2:33PM EDT | 2024-05-17 | 34.76 | 32.50 | 34.00 | +14.81 | +74.24% | 28 | 324 | 27.19% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 37.00 | 33.15 | 36.65 | +13.00 | +54.17% | 4 | 12 | 28.86% |
| NFLX240531P00585000 | 2024-04-24 12:19PM EDT | 2024-05-31 | 38.02 | 35.15 | 37.20 | -9.63 | -20.21% | 1 | 7 | 26.96% |
| NFLX240621P00585000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 41.00 | 39.30 | 39.70 | +10.35 | +33.77% | 23 | 151 | 24.80% |
| NFLX240719P00585000 | 2024-04-24 10:49AM EDT | 2024-07-19 | 49.10 | 48.00 | 48.50 | +8.80 | +21.84% | 64 | 40 | 29.08% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 67.95 | 68.70 | 0.00 | - | 16 | 16 | 28.87% |
© 2024 Yahoo. All rights reserved.