Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00500000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 55.00 | 54.55 | 58.55 | -58.47 | -51.53% | 121 | 16 | 54.49% |
| NFLX240503C00500000 | 2024-04-19 3:23PM EDT | 2024-05-03 | 58.85 | 56.05 | 59.15 | -60.97 | -50.88% | 10 | 6 | 51.40% |
| NFLX240517C00500000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 61.01 | 60.40 | 61.80 | -55.81 | -47.77% | 40 | 476 | 43.48% |
| NFLX240524C00500000 | 2024-04-15 10:53AM EDT | 2024-05-24 | 128.30 | 60.30 | 63.55 | 0.00 | - | 1 | 1 | 42.68% |
| NFLX240621C00500000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 67.38 | 67.20 | 69.35 | -53.29 | -44.16% | 47 | 1,914 | 40.33% |
| NFLX240719C00500000 | 2024-04-19 2:37PM EDT | 2024-07-19 | 76.61 | 76.50 | 77.80 | -55.09 | -41.83% | 10 | 25 | 42.97% |
| NFLX240920C00500000 | 2024-04-19 3:30PM EDT | 2024-09-20 | 88.40 | 87.05 | 89.50 | -47.35 | -34.88% | 29 | 434 | 42.49% |
| NFLX241220C00500000 | 2024-04-19 10:15AM EDT | 2024-12-20 | 105.64 | 103.75 | 106.10 | -47.36 | -30.95% | 2 | 100 | 44.00% |
| NFLX250117C00500000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 110.46 | 109.10 | 112.00 | -47.72 | -30.17% | 36 | 2,432 | 45.12% |
| NFLX250321C00500000 | 2024-04-19 2:14PM EDT | 2025-03-21 | 123.00 | 118.55 | 121.65 | -52.85 | -30.05% | 10 | 2 | 45.71% |
| NFLX250620C00500000 | 2024-04-19 1:51PM EDT | 2025-06-20 | 130.80 | 127.00 | 134.65 | -47.35 | -26.58% | 6 | 108 | 46.57% |
| NFLX251219C00500000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 153.06 | 152.80 | 156.70 | -54.09 | -26.11% | 5 | 293 | 47.59% |
| NFLX260116C00500000 | 2024-04-19 3:24PM EDT | 2026-01-16 | 156.85 | 154.65 | 160.10 | -45.65 | -22.54% | 30 | 60 | 47.84% |
| NFLX261218C00500000 | 2024-04-19 2:53PM EDT | 2026-12-18 | 188.00 | 184.45 | 193.00 | -53.72 | -22.22% | 3 | 47 | 49.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00500000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.56 | 0.50 | 0.60 | -1.29 | -69.73% | 3,282 | 1,994 | 44.48% |
| NFLX240503P00500000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 1.25 | 1.15 | 1.35 | -1.25 | -50.00% | 498 | 320 | 37.50% |
| NFLX240510P00500000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 2.62 | 2.15 | 2.43 | -0.36 | -12.08% | 353 | 153 | 35.71% |
| NFLX240517P00500000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 3.40 | 3.35 | 3.50 | -0.25 | -6.85% | 1,733 | 1,585 | 34.50% |
| NFLX240524P00500000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 4.30 | 3.55 | 5.50 | +0.53 | +14.06% | 105 | 12 | 35.99% |
| NFLX240621P00500000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.20 | +1.80 | +29.03% | 680 | 2,044 | 31.34% |
| NFLX240719P00500000 | 2024-04-19 3:46PM EDT | 2024-07-19 | 14.91 | 14.65 | 15.15 | +4.31 | +40.66% | 221 | 224 | 34.54% |
| NFLX240920P00500000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 22.00 | 19.30 | 22.00 | +6.45 | +41.48% | 102 | 1,228 | 32.41% |
| NFLX241220P00500000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 32.70 | 31.80 | 32.55 | +8.80 | +36.82% | 53 | 234 | 32.50% |
| NFLX250117P00500000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 35.29 | 34.75 | 35.85 | +8.89 | +33.67% | 179 | 2,590 | 32.76% |
| NFLX250620P00500000 | 2024-04-19 3:27PM EDT | 2025-06-20 | 47.60 | 46.60 | 49.95 | +10.10 | +26.93% | 6 | 425 | 32.83% |
| NFLX251219P00500000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 60.34 | 59.05 | 62.00 | +10.39 | +20.80% | 22 | 106 | 32.19% |
| NFLX260116P00500000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 61.00 | 59.65 | 62.40 | +8.66 | +16.55% | 21 | 669 | 31.63% |
| NFLX261218P00500000 | 2024-04-19 2:22PM EDT | 2026-12-18 | 75.55 | 72.15 | 77.95 | +7.80 | +11.51% | 25 | 55 | 30.37% |
© 2024 Yahoo. All rights reserved.