Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00475000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 82.52 | 77.45 | 84.45 | 0.00 | - | 1 | 57 | 123.00% |
| NFLX240517C00475000 | 2024-04-24 10:03AM EDT | 2024-05-17 | 91.05 | 80.75 | 84.55 | -45.12 | -33.14% | 1 | 242 | 54.41% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 136.12 | 81.80 | 87.35 | 0.00 | - | - | 1 | 55.95% |
| NFLX240621C00475000 | 2024-04-23 10:08AM EDT | 2024-06-21 | 95.90 | 86.30 | 89.20 | 0.00 | - | 2 | 102 | 43.74% |
| NFLX240719C00475000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 94.75 | 93.40 | 95.25 | -0.30 | -0.32% | 2 | 4 | 44.36% |
| NFLX240920C00475000 | 2024-04-16 10:05AM EDT | 2024-09-20 | 117.00 | 103.45 | 105.95 | -47.45 | -28.85% | 2 | 12 | 43.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00475000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | 0.00 | - | 44 | 452 | 74.61% |
| NFLX240503P00475000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 0.20 | 0.06 | 0.30 | -0.03 | -13.04% | 32 | 125 | 48.68% |
| NFLX240510P00475000 | 2024-04-24 1:33PM EDT | 2024-05-10 | 0.55 | 0.21 | 0.73 | +0.19 | +52.78% | 14 | 173 | 42.43% |
| NFLX240517P00475000 | 2024-04-24 2:17PM EDT | 2024-05-17 | 0.87 | 0.80 | 0.94 | +0.34 | +64.15% | 43 | 324 | 37.17% |
| NFLX240524P00475000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 1.45 | 0.97 | 1.80 | +0.68 | +88.31% | 1 | 15 | 37.45% |
| NFLX240531P00475000 | 2024-04-24 12:51PM EDT | 2024-05-31 | 1.84 | 1.49 | 2.02 | +0.86 | +87.76% | 5 | 19 | 34.67% |
| NFLX240621P00475000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 3.25 | 3.10 | 3.25 | +1.30 | +66.67% | 29 | 431 | 31.32% |
| NFLX240719P00475000 | 2024-04-24 11:01AM EDT | 2024-07-19 | 8.00 | 7.90 | 8.20 | +2.24 | +38.89% | 15 | 228 | 34.59% |
| NFLX240920P00475000 | 2024-04-24 9:34AM EDT | 2024-09-20 | 10.80 | 13.35 | 14.00 | +0.24 | +2.27% | 3 | 138 | 32.58% |
© 2024 Yahoo. All rights reserved.