Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00605000 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -29.09 | -99.97% | 3,774 | 667 | 53.13% |
| NFLX240426C00605000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.73 | 0.62 | 0.74 | -32.06 | -97.77% | 1,905 | 184 | 36.55% |
| NFLX240503C00605000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.84 | 1.58 | 1.98 | -32.98 | -94.72% | 78 | 71 | 33.83% |
| NFLX240510C00605000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 3.40 | 2.83 | 3.60 | -33.55 | -90.80% | 46 | 21 | 33.44% |
| NFLX240517C00605000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 5.22 | 4.85 | 5.25 | -34.39 | -86.93% | 363 | 317 | 33.23% |
| NFLX240524C00605000 | 2024-04-19 1:11PM EDT | 2024-05-24 | 7.50 | 5.25 | 6.75 | -33.00 | -81.48% | 45 | 13 | 32.86% |
| NFLX240531C00605000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 7.60 | 6.25 | 9.00 | -33.88 | -81.68% | 19 | 31 | 33.93% |
| NFLX240621C00605000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 12.17 | 11.90 | 12.25 | -34.91 | -74.15% | 738 | 73 | 32.08% |
| NFLX240719C00605000 | 2024-04-19 1:47PM EDT | 2024-07-19 | 22.54 | 22.00 | 22.65 | -33.66 | -59.89% | 46 | 158 | 37.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00605000 | 2024-04-19 3:49PM EDT | 2024-04-19 | 49.67 | 47.75 | 51.95 | +26.48 | +114.19% | 865 | 1,257 | 131.18% |
| NFLX240426P00605000 | 2024-04-19 3:31PM EDT | 2024-04-26 | 50.20 | 47.95 | 51.95 | +23.74 | +89.72% | 123 | 217 | 46.39% |
| NFLX240503P00605000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 50.65 | 48.65 | 52.05 | +22.75 | +84.20% | 28 | 54 | 34.35% |
| NFLX240510P00605000 | 2024-04-19 3:33PM EDT | 2024-05-10 | 51.25 | 50.35 | 53.80 | +22.60 | +78.88% | 22 | 27 | 34.17% |
| NFLX240517P00605000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 53.45 | 51.25 | 53.20 | +22.35 | +71.86% | 144 | 397 | 28.16% |
| NFLX240524P00605000 | 2024-04-19 11:15AM EDT | 2024-05-24 | 51.20 | 51.65 | 56.15 | +17.28 | +50.94% | 94 | 3 | 31.77% |
| NFLX240621P00605000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 57.87 | 56.35 | 58.70 | +21.98 | +61.24% | 12 | 79 | 27.47% |
| NFLX240719P00605000 | 2024-04-19 1:10PM EDT | 2024-07-19 | 61.75 | 63.10 | 65.35 | +18.15 | +41.63% | 16 | 85 | 30.03% |
© 2024 Yahoo. All rights reserved.