Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00635000 | 2024-04-25 11:52AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 27 | 392 | 58.59% |
| NFLX240503C00635000 | 2024-04-25 12:08PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.11 | -0.09 | -47.37% | 25 | 163 | 33.30% |
| NFLX240510C00635000 | 2024-04-25 1:08PM EDT | 2024-05-10 | 0.49 | 0.39 | 0.73 | +0.15 | +45.45% | 17 | 278 | 33.59% |
| NFLX240517C00635000 | 2024-04-25 1:10PM EDT | 2024-05-17 | 1.07 | 1.03 | 1.10 | +0.20 | +22.99% | 37 | 1,712 | 30.42% |
| NFLX240524C00635000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 1.45 | 1.44 | 1.78 | 0.00 | - | 11 | 23 | 29.70% |
| NFLX240531C00635000 | 2024-04-24 3:30PM EDT | 2024-05-31 | 2.04 | 2.20 | 2.52 | 0.00 | - | 10 | 29 | 29.20% |
| NFLX240621C00635000 | 2024-04-25 12:26PM EDT | 2024-06-21 | 5.60 | 5.15 | 5.40 | +1.25 | +28.74% | 30 | 159 | 29.26% |
| NFLX240719C00635000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 10.00 | 13.65 | 14.05 | -2.00 | -16.67% | 1 | 348 | 34.85% |
| NFLX241220C00635000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 48.46 | 41.75 | 42.60 | 0.00 | - | 1 | 6 | 37.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 61.80 | 68.30 | 74.00 | 0.00 | - | 60 | 0 | 112.50% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 68.75 | 73.70 | 0.00 | - | 99 | 0 | 50.61% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 69.05 | 73.75 | 0.00 | - | 1 | 0 | 38.28% |
| NFLX240517P00635000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 81.25 | 69.45 | 72.65 | 0.00 | - | 1,690 | 36 | 23.68% |
| NFLX240524P00635000 | 2024-04-25 10:04AM EDT | 2024-05-24 | 78.37 | 70.05 | 72.60 | -8.58 | -9.87% | 1 | 3 | 20.14% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 69.75 | 73.40 | 0.00 | - | 5 | 2 | 23.65% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 71.85 | 73.75 | 0.00 | - | 3 | 93 | 20.13% |
| NFLX240719P00635000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 59.25 | 77.25 | 79.15 | 0.00 | - | 239 | 232 | 26.00% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 93.85 | 95.75 | 0.00 | - | 1 | 2 | 26.79% |
© 2024 Yahoo. All rights reserved.