Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:615.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00615000 | 2024-04-19 2:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -24.41 | -99.96% | 2,323 | 2,015 | 64.06% |
| NFLX240426C00615000 | 2024-04-19 2:51PM EDT | 2024-04-26 | 0.44 | 0.40 | 0.46 | -28.13 | -98.46% | 3,139 | 470 | 38.89% |
| NFLX240503C00615000 | 2024-04-19 1:49PM EDT | 2024-05-03 | 1.37 | 1.02 | 1.26 | -28.20 | -95.37% | 52 | 95 | 34.84% |
| NFLX240510C00615000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 2.50 | 1.99 | 2.36 | -29.09 | -92.09% | 46 | 87 | 33.67% |
| NFLX240517C00615000 | 2024-04-19 2:51PM EDT | 2024-05-17 | 3.60 | 3.50 | 3.65 | -31.29 | -89.68% | 1,341 | 1,268 | 33.30% |
| NFLX240524C00615000 | 2024-04-19 12:58PM EDT | 2024-05-24 | 5.37 | 4.10 | 5.00 | -30.14 | -84.88% | 17 | 56 | 33.12% |
| NFLX240531C00615000 | 2024-04-19 12:54PM EDT | 2024-05-31 | 6.25 | 5.10 | 5.90 | -30.40 | -82.95% | 39 | 72 | 32.12% |
| NFLX240621C00615000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 9.15 | 9.25 | 9.65 | -33.00 | -78.29% | 512 | 452 | 31.91% |
| NFLX240719C00615000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 18.48 | 18.80 | 19.20 | -34.47 | -65.10% | 71 | 220 | 36.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00615000 | 2024-04-19 2:49PM EDT | 2024-04-19 | 60.31 | 59.20 | 61.90 | +32.38 | +115.93% | 560 | 1,255 | 122.61% |
| NFLX240426P00615000 | 2024-04-19 2:34PM EDT | 2024-04-26 | 59.86 | 57.70 | 62.10 | +28.56 | +91.25% | 137 | 383 | 45.42% |
| NFLX240503P00615000 | 2024-04-19 11:34AM EDT | 2024-05-03 | 56.55 | 58.75 | 62.05 | +22.90 | +68.05% | 6 | 33 | 32.81% |
| NFLX240510P00615000 | 2024-04-19 2:39PM EDT | 2024-05-10 | 61.77 | 59.80 | 62.70 | +27.47 | +80.09% | 10 | 47 | 30.51% |
| NFLX240517P00615000 | 2024-04-19 1:37PM EDT | 2024-05-17 | 59.67 | 61.25 | 62.35 | +23.82 | +66.44% | 45 | 557 | 25.07% |
| NFLX240524P00615000 | 2024-04-19 1:50PM EDT | 2024-05-24 | 60.64 | 61.45 | 64.50 | +27.06 | +80.58% | 12 | 21 | 29.29% |
| NFLX240531P00615000 | 2024-04-19 10:09AM EDT | 2024-05-31 | 49.68 | 61.80 | 65.20 | +12.38 | +33.19% | 3 | 43 | 28.41% |
| NFLX240621P00615000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 62.33 | 63.85 | 66.60 | +20.63 | +49.47% | 7 | 402 | 25.71% |
| NFLX240719P00615000 | 2024-04-19 1:56PM EDT | 2024-07-19 | 68.23 | 70.60 | 73.00 | +19.27 | +39.36% | 8 | 146 | 29.19% |
© 2024 Yahoo. All rights reserved.