Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00555000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.70 | 0.34 | 1.23 | -62.55 | -98.89% | 2,783 | 243 | 10.44% |
| NFLX240426C00555000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 11.10 | 10.60 | 11.25 | -51.38 | -82.23% | 1,087 | 19 | 34.26% |
| NFLX240503C00555000 | 2024-04-19 3:51PM EDT | 2024-05-03 | 15.00 | 13.20 | 15.25 | -69.63 | -82.28% | 69 | 6 | 33.93% |
| NFLX240517C00555000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 21.00 | 20.70 | 21.50 | -52.30 | -71.35% | 316 | 199 | 34.43% |
| NFLX240621C00555000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 31.36 | 30.95 | 32.20 | -55.27 | -63.80% | 182 | 68 | 34.73% |
| NFLX240719C00555000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 42.90 | 42.60 | 43.15 | -43.34 | -50.26% | 55 | 26 | 38.85% |
| NFLX240920C00555000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 55.16 | 54.85 | 55.90 | -46.70 | -45.85% | 28 | 11 | 38.82% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00555000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 0.39 | 0.30 | 1.43 | -6.01 | -93.91% | 12,040 | 1,663 | 12.51% |
| NFLX240426P00555000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 10.17 | 9.95 | 10.55 | +1.52 | +17.57% | 2,746 | 191 | 32.25% |
| NFLX240503P00555000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 13.54 | 13.05 | 13.95 | +3.40 | +33.53% | 223 | 103 | 31.13% |
| NFLX240510P00555000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 15.50 | 15.55 | 17.35 | +4.50 | +40.91% | 81 | 243 | 31.96% |
| NFLX240517P00555000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 18.61 | 18.25 | 19.05 | +6.28 | +50.93% | 776 | 620 | 30.57% |
| NFLX240524P00555000 | 2024-04-19 3:56PM EDT | 2024-05-24 | 20.30 | 18.60 | 20.75 | +7.02 | +52.86% | 22 | 36 | 29.88% |
| NFLX240531P00555000 | 2024-04-19 3:33PM EDT | 2024-05-31 | 21.18 | 21.35 | 23.45 | +7.76 | +57.82% | 18 | 45 | 30.90% |
| NFLX240621P00555000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 25.60 | 25.90 | 26.25 | +8.80 | +52.38% | 206 | 190 | 28.35% |
| NFLX240719P00555000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 35.25 | 34.80 | 35.35 | +11.14 | +46.20% | 112 | 149 | 31.86% |
| NFLX240920P00555000 | 2024-04-19 3:50PM EDT | 2024-09-20 | 43.34 | 42.75 | 43.45 | +14.99 | +52.87% | 39 | 129 | 30.18% |
© 2024 Yahoo. All rights reserved.