Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00625000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 20.17 | 19.50 | 20.85 | -2.03 | -9.14% | 2,011 | 1,992 | 207.69% |
| NFLX240426C00625000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 23.75 | 23.40 | 24.85 | -0.83 | -3.38% | 486 | 1,011 | 84.49% |
| NFLX240503C00625000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 24.85 | 24.70 | 27.05 | -3.20 | -11.41% | 91 | 234 | 65.27% |
| NFLX240510C00625000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 27.50 | 26.15 | 28.90 | -0.60 | -2.14% | 77 | 158 | 56.67% |
| NFLX240517C00625000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 29.90 | 29.45 | 30.50 | -0.65 | -2.13% | 267 | 609 | 52.94% |
| NFLX240524C00625000 | 2024-04-18 3:34PM EDT | 2024-05-24 | 31.39 | 29.55 | 32.45 | -0.87 | -2.70% | 13 | 61 | 50.76% |
| NFLX240531C00625000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 32.23 | 30.95 | 35.25 | -0.09 | -0.28% | 13 | 11 | 49.80% |
| NFLX240621C00625000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 37.17 | 37.00 | 37.70 | -1.58 | -4.08% | 203 | 154 | 43.22% |
| NFLX240719C00625000 | 2024-04-18 3:43PM EDT | 2024-07-19 | 47.25 | 47.75 | 48.85 | -1.25 | -2.58% | 20 | 212 | 45.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00625000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 34.59 | 32.20 | 36.45 | +2.49 | +7.76% | 385 | 796 | 205.38% |
| NFLX240426P00625000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 37.24 | 36.10 | 38.65 | +2.49 | +7.17% | 78 | 132 | 81.17% |
| NFLX240503P00625000 | 2024-04-18 3:46PM EDT | 2024-05-03 | 38.42 | 36.05 | 40.00 | +1.68 | +4.57% | 13 | 45 | 60.61% |
| NFLX240510P00625000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 39.63 | 37.20 | 40.95 | +2.09 | +5.57% | 1 | 21 | 51.81% |
| NFLX240517P00625000 | 2024-04-18 2:41PM EDT | 2024-05-17 | 41.80 | 41.20 | 42.10 | +1.95 | +4.89% | 24 | 654 | 49.56% |
| NFLX240524P00625000 | 2024-04-17 9:48AM EDT | 2024-05-24 | 43.00 | 39.95 | 43.90 | +3.00 | +7.50% | 2 | 17 | 46.85% |
| NFLX240531P00625000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 40.65 | 41.70 | 44.85 | 0.00 | - | 1 | 2 | 44.01% |
| NFLX240621P00625000 | 2024-04-18 2:49PM EDT | 2024-06-21 | 46.08 | 45.85 | 46.90 | +1.70 | +3.83% | 16 | 122 | 38.09% |
| NFLX240719P00625000 | 2024-04-18 3:25PM EDT | 2024-07-19 | 53.68 | 53.70 | 54.65 | +1.56 | +2.99% | 68 | 147 | 38.12% |
© 2024 Yahoo. All rights reserved.