Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00620000 | 2024-04-26 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,897 | 67.19% |
| NFLX240503C00620000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 0.11 | 0.05 | 0.17 | -0.19 | -63.33% | 68 | 405 | 34.57% |
| NFLX240510C00620000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.50 | 0.40 | 0.52 | -0.33 | -39.76% | 75 | 368 | 30.20% |
| NFLX240517C00620000 | 2024-04-26 9:58AM EDT | 2024-05-17 | 1.16 | 1.04 | 1.15 | -0.90 | -43.69% | 15 | 1,087 | 29.23% |
| NFLX240524C00620000 | 2024-04-26 10:03AM EDT | 2024-05-24 | 1.94 | 1.69 | 2.12 | -1.16 | -37.42% | 5 | 60 | 29.49% |
| NFLX240531C00620000 | 2024-04-26 10:05AM EDT | 2024-05-31 | 2.62 | 2.45 | 2.81 | -1.58 | -37.62% | 4 | 72 | 28.57% |
| NFLX240621C00620000 | 2024-04-26 10:06AM EDT | 2024-06-21 | 5.65 | 5.55 | 5.75 | -2.26 | -28.57% | 6 | 887 | 28.47% |
| NFLX240719C00620000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 14.70 | 14.50 | 14.85 | -3.80 | -20.54% | 34 | 300 | 34.43% |
| NFLX240920C00620000 | 2024-04-26 9:38AM EDT | 2024-09-20 | 27.50 | 25.50 | 26.00 | -1.80 | -6.14% | 3 | 782 | 34.94% |
| NFLX241220C00620000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 44.26 | 43.40 | 44.00 | 0.00 | - | 15 | 155 | 37.96% |
| NFLX250117C00620000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 52.50 | 48.35 | 49.10 | 0.00 | - | 9 | 293 | 38.65% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 62.60 | 57.60 | 59.65 | 0.00 | - | 1 | 21 | 39.82% |
| NFLX250620C00620000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 83.09 | 71.75 | 73.80 | 0.00 | - | 10 | 176 | 41.21% |
| NFLX251219C00620000 | 2024-04-24 1:25PM EDT | 2025-12-19 | 96.62 | 94.10 | 100.90 | 0.00 | - | 16 | 178 | 43.95% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 99.40 | 102.10 | 0.00 | - | 1 | 60 | 43.38% |
| NFLX261218C00620000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 133.30 | 130.85 | 137.90 | 0.00 | - | 11 | 118 | 45.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00620000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 54.55 | 62.15 | 67.95 | 0.00 | - | 7 | 0 | 118.16% |
| NFLX240503P00620000 | 2024-04-25 2:52PM EDT | 2024-05-03 | 55.32 | 62.20 | 67.95 | 0.00 | - | 209 | 59 | 64.37% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 62.25 | 67.70 | 0.00 | - | 5 | 1 | 45.97% |
| NFLX240517P00620000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 56.53 | 63.05 | 66.70 | 0.00 | - | 4 | 596 | 34.20% |
| NFLX240524P00620000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 45.50 | 63.20 | 67.85 | 0.00 | - | 4 | 22 | 33.52% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 63.40 | 68.30 | 0.00 | - | 15 | 11 | 31.26% |
| NFLX240621P00620000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 64.60 | 65.90 | 68.10 | 0.00 | - | 1 | 393 | 24.44% |
| NFLX240719P00620000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 59.65 | 71.40 | 73.85 | 0.00 | - | 28 | 617 | 28.07% |
| NFLX240920P00620000 | 2024-04-25 2:16PM EDT | 2024-09-20 | 74.56 | 78.15 | 80.20 | 0.00 | - | 3 | 427 | 26.82% |
| NFLX241220P00620000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 85.25 | 89.25 | 90.80 | 0.00 | - | 3 | 102 | 27.69% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 91.55 | 94.10 | 0.00 | - | 4 | 595 | 28.06% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 96.65 | 101.80 | 0.00 | - | 5 | 4 | 29.06% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 103.85 | 106.80 | 0.00 | - | 11 | 98 | 27.90% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 26.41% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 117.90 | 122.45 | 0.00 | - | 12 | 46 | 28.24% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 131.00 | 139.95 | 0.00 | - | 2 | 16 | 27.68% |
© 2024 Yahoo. All rights reserved.