Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 53.15 | 48.15 | 54.35 | 0.00 | - | 1 | 3 | 106.69% |
| NFLX240503C00510000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 54.16 | 49.50 | 54.95 | 0.00 | - | 6 | 7 | 64.17% |
| NFLX240510C00510000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 49.27 | 52.60 | 54.25 | -0.73 | -1.46% | 3 | 2 | 44.11% |
| NFLX240517C00510000 | 2024-04-26 11:45AM EDT | 2024-05-17 | 50.29 | 54.35 | 55.40 | +3.29 | +7.00% | 6 | 0 | 40.08% |
| NFLX240524C00510000 | 2024-04-26 12:06PM EDT | 2024-05-24 | 50.77 | 56.05 | 56.95 | -7.50 | -12.87% | 2 | 2 | 38.83% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 55.95 | 59.00 | 0.00 | - | 1 | 1 | 39.12% |
| NFLX240621C00510000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 57.55 | 60.30 | 63.30 | -1.42 | -2.41% | 2 | 688 | 37.63% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 75.65 | 71.20 | 72.60 | 0.00 | - | 4 | 15 | 41.35% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 80.10 | 83.15 | 83.95 | -17.70 | -18.10% | 9 | 4,111 | 40.51% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 99.65 | 102.85 | 0.00 | - | 6 | 25 | 43.52% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 104.00 | 106.05 | 107.55 | -5.95 | -5.41% | 1 | 475 | 43.88% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 113.80 | 117.65 | 0.00 | - | 6 | 9 | 44.69% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 128.45 | 130.85 | 0.00 | - | 1 | 29 | 45.61% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 45.40% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 153.85 | 156.70 | 0.00 | - | 1 | 18 | 46.97% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 184.10 | 190.65 | 0.00 | - | 2 | 5 | 48.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-26 2:17PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 56 | 1,258 | 62.50% |
| NFLX240503P00510000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.33 | -0.11 | -30.56% | 132 | 620 | 34.35% |
| NFLX240510P00510000 | 2024-04-26 1:34PM EDT | 2024-05-10 | 0.92 | 0.86 | 0.93 | -0.11 | -10.68% | 31 | 269 | 30.74% |
| NFLX240517P00510000 | 2024-04-26 2:03PM EDT | 2024-05-17 | 1.87 | 1.81 | 1.91 | -0.03 | -1.58% | 108 | 1,446 | 30.29% |
| NFLX240524P00510000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 2.99 | 2.68 | 2.84 | -0.06 | -1.97% | 9 | 212 | 29.57% |
| NFLX240531P00510000 | 2024-04-26 1:47PM EDT | 2024-05-31 | 3.41 | 3.45 | 3.65 | -0.19 | -5.28% | 28 | 65 | 28.74% |
| NFLX240621P00510000 | 2024-04-26 2:12PM EDT | 2024-06-21 | 6.31 | 6.20 | 6.35 | +0.11 | +1.77% | 75 | 3,005 | 27.88% |
| NFLX240719P00510000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 15.00 | 13.55 | 13.95 | +1.92 | +14.68% | 22 | 316 | 32.42% |
| NFLX240920P00510000 | 2024-04-26 12:39PM EDT | 2024-09-20 | 21.65 | 21.05 | 21.35 | +1.05 | +5.10% | 13 | 440 | 30.90% |
| NFLX241220P00510000 | 2024-04-26 11:53AM EDT | 2024-12-20 | 33.85 | 32.15 | 32.60 | +1.65 | +5.12% | 3 | 412 | 31.49% |
| NFLX250117P00510000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 37.01 | 35.25 | 35.95 | +0.01 | +0.03% | 10 | 1,175 | 31.77% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 40.40 | 41.65 | 0.00 | - | 10 | 41 | 31.58% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 46.95 | 49.30 | 0.00 | - | 8 | 77 | 31.50% |
| NFLX251219P00510000 | 2024-04-26 12:09PM EDT | 2025-12-19 | 63.20 | 61.15 | 64.95 | -0.40 | -0.63% | 1 | 45 | 32.32% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 64.85 | 62.80 | 64.60 | 0.00 | - | 1 | 75 | 31.47% |
| NFLX261218P00510000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 81.30 | 76.85 | 81.70 | 0.00 | - | 12 | 34 | 30.59% |
© 2024 Yahoo. All rights reserved.