Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:655.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00655000 | 2024-04-25 12:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 122 | 615 | 101.56% |
| NFLX240503C00655000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 47.75% |
| NFLX240510C00655000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.68 | 0.04 | 1.49 | 0.00 | - | 3 | 27 | 50.87% |
| NFLX240517C00655000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 0.54 | 0.31 | 0.41 | 0.00 | - | 7 | 410 | 33.23% |
| NFLX240524C00655000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 0.82 | 0.01 | 1.10 | 0.00 | - | 8 | 20 | 34.39% |
| NFLX240531C00655000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 1.12 | 0.40 | 1.60 | 0.00 | - | 3 | 6 | 33.34% |
| NFLX240621C00655000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 2.92 | 2.54 | 2.80 | 0.00 | - | 42 | 498 | 30.18% |
| NFLX240719C00655000 | 2024-04-25 1:25PM EDT | 2024-07-19 | 9.75 | 9.20 | 9.70 | 0.00 | - | 5 | 55 | 35.97% |
| NFLX250117C00655000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 36.00 | 39.45 | 40.35 | 0.00 | - | 1 | 240 | 39.12% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 82.85 | 90.20 | 0.00 | - | 15 | 38 | 43.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00655000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 107.49 | 92.75 | 99.35 | 0.00 | - | 2 | 0 | 158.69% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 2024-05-03 | 46.95 | 91.35 | 98.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 92.95 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00655000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 83.25 | 93.00 | 99.45 | 0.00 | - | 2 | 0 | 34.99% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 90.90 | 98.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 91.40 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00655000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 88.60 | 92.85 | 99.55 | 0.00 | - | 2 | 24 | 22.38% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 95.30 | 100.75 | 0.00 | - | 6 | 17 | 22.47% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 111.30 | 117.45 | 0.00 | - | 5 | 58 | 26.40% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 44.55% |
© 2024 Yahoo. All rights reserved.