Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:610.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00610000 | 2024-04-26 10:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 1,396 | 57.81% |
| NFLX240503C00610000 | 2024-04-26 10:16AM EDT | 2024-05-03 | 0.20 | 0.16 | 0.23 | -0.34 | -65.38% | 194 | 651 | 31.42% |
| NFLX240510C00610000 | 2024-04-26 10:20AM EDT | 2024-05-10 | 0.77 | 0.56 | 0.74 | -0.64 | -45.39% | 11 | 209 | 28.32% |
| NFLX240517C00610000 | 2024-04-26 10:10AM EDT | 2024-05-17 | 1.83 | 1.70 | 1.86 | -1.32 | -41.90% | 24 | 0 | 29.00% |
| NFLX240524C00610000 | 2024-04-26 10:05AM EDT | 2024-05-24 | 2.60 | 2.61 | 2.96 | -1.85 | -41.57% | 3 | 89 | 28.80% |
| NFLX240531C00610000 | 2024-04-26 10:16AM EDT | 2024-05-31 | 3.70 | 3.65 | 4.25 | -1.90 | -33.93% | 7 | 54 | 29.03% |
| NFLX240621C00610000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 7.74 | 7.30 | 7.60 | -2.76 | -26.29% | 13 | 1,155 | 28.62% |
| NFLX240719C00610000 | 2024-04-26 9:55AM EDT | 2024-07-19 | 17.65 | 16.95 | 17.45 | -2.75 | -13.48% | 2 | 343 | 34.50% |
| NFLX240920C00610000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 28.70 | 29.20 | 29.70 | -4.15 | -12.63% | 14 | 485 | 35.48% |
| NFLX241220C00610000 | 2024-04-26 9:59AM EDT | 2024-12-20 | 47.99 | 46.90 | 47.70 | +0.52 | +1.10% | 2 | 97 | 38.20% |
| NFLX250117C00610000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 52.53 | 51.85 | 52.75 | 0.00 | - | 1 | 247 | 38.82% |
| NFLX250321C00610000 | 2024-04-23 11:30AM EDT | 2025-03-21 | 71.40 | 62.10 | 65.00 | 0.00 | - | 1 | 11 | 40.75% |
| NFLX250620C00610000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 82.47 | 76.35 | 78.95 | 0.00 | - | 1 | 187 | 41.93% |
| NFLX251219C00610000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 98.43 | 98.40 | 104.40 | 0.00 | - | 1 | 137 | 43.99% |
| NFLX260116C00610000 | 2024-04-26 9:43AM EDT | 2026-01-16 | 105.25 | 103.15 | 106.60 | +1.82 | +1.76% | 1 | 44 | 43.76% |
| NFLX261218C00610000 | 2024-04-22 2:01PM EDT | 2026-12-18 | 138.01 | 134.90 | 141.40 | 0.00 | - | 1 | 30 | 45.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00610000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 42.25 | 52.15 | 57.65 | 0.00 | - | 126 | 8 | 108.79% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 51.00 | 52.25 | 57.15 | 0.00 | - | 3 | 3 | 54.86% |
| NFLX240510P00610000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 53.61 | 52.40 | 58.00 | 0.00 | - | 20 | 22 | 43.37% |
| NFLX240517P00610000 | 2024-04-26 9:31AM EDT | 2024-05-17 | 52.50 | 53.10 | 57.15 | +5.50 | +11.70% | 1 | 697 | 33.08% |
| NFLX240524P00610000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 45.28 | 53.75 | 57.80 | 0.00 | - | 2 | 33 | 30.66% |
| NFLX240531P00610000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 48.50 | 55.10 | 57.55 | 0.00 | - | 6 | 27 | 26.90% |
| NFLX240621P00610000 | 2024-04-24 2:23PM EDT | 2024-06-21 | 58.28 | 57.05 | 59.20 | 0.00 | - | 32 | 515 | 24.44% |
| NFLX240719P00610000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 60.15 | 64.05 | 65.95 | 0.00 | - | 7 | 244 | 28.37% |
| NFLX240920P00610000 | 2024-04-25 1:49PM EDT | 2024-09-20 | 66.95 | 71.60 | 73.65 | 0.00 | - | 2 | 176 | 27.75% |
| NFLX241220P00610000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 79.06 | 81.55 | 83.75 | 0.00 | - | 3 | 485 | 27.86% |
| NFLX250117P00610000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 81.05 | 85.65 | 87.80 | 0.00 | - | 2 | 203 | 28.58% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 2025-03-21 | 93.50 | 90.10 | 93.85 | 0.00 | - | 15 | 19 | 28.66% |
| NFLX250620P00610000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 95.38 | 98.85 | 102.35 | 0.00 | - | 1 | 252 | 29.00% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 110.60 | 117.00 | 0.00 | - | 30 | 137 | 29.41% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 113.30 | 112.50 | 114.85 | 0.00 | - | 2 | 99 | 28.01% |
| NFLX261218P00610000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 127.00 | 125.30 | 133.95 | 0.00 | - | 1 | 10 | 27.93% |
© 2024 Yahoo. All rights reserved.