Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00560000 | 2024-04-26 11:37AM EDT | 2024-04-26 | 0.69 | 0.64 | 0.71 | -6.51 | -89.42% | 6,229 | 2,329 | 21.53% |
| NFLX240503C00560000 | 2024-04-26 11:36AM EDT | 2024-05-03 | 7.30 | 7.05 | 7.30 | -5.40 | -42.52% | 607 | 472 | 29.45% |
| NFLX240510C00560000 | 2024-04-26 11:34AM EDT | 2024-05-10 | 10.90 | 10.50 | 11.20 | -5.10 | -31.88% | 84 | 197 | 30.31% |
| NFLX240517C00560000 | 2024-04-26 11:25AM EDT | 2024-05-17 | 14.07 | 14.00 | 14.35 | -5.52 | -28.18% | 253 | 771 | 30.85% |
| NFLX240524C00560000 | 2024-04-26 11:20AM EDT | 2024-05-24 | 16.50 | 16.50 | 17.15 | -6.50 | -28.26% | 16 | 63 | 31.37% |
| NFLX240531C00560000 | 2024-04-26 11:23AM EDT | 2024-05-31 | 18.50 | 18.45 | 19.50 | -4.75 | -20.43% | 13 | 68 | 31.54% |
| NFLX240621C00560000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 24.22 | 24.70 | 24.90 | -5.78 | -19.27% | 38 | 505 | 31.24% |
| NFLX240719C00560000 | 2024-04-26 10:45AM EDT | 2024-07-19 | 36.75 | 36.85 | 37.30 | -5.15 | -12.29% | 31 | 403 | 37.20% |
| NFLX240920C00560000 | 2024-04-26 11:26AM EDT | 2024-09-20 | 50.30 | 50.10 | 50.70 | -3.98 | -7.33% | 13 | 186 | 37.71% |
| NFLX241220C00560000 | 2024-04-26 9:52AM EDT | 2024-12-20 | 69.85 | 69.30 | 70.00 | -13.19 | -15.88% | 1 | 74 | 40.51% |
| NFLX250117C00560000 | 2024-04-26 10:56AM EDT | 2025-01-17 | 75.07 | 73.60 | 75.20 | -1.00 | -1.31% | 2 | 921 | 41.11% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 88.70 | 84.10 | 89.60 | 0.00 | - | 1 | 5 | 43.91% |
| NFLX250620C00560000 | 2024-04-26 10:52AM EDT | 2025-06-20 | 99.75 | 98.90 | 100.25 | -4.66 | -4.46% | 6 | 63 | 43.45% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 122.25 | 128.95 | 0.00 | - | 1 | 87 | 46.71% |
| NFLX260116C00560000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 128.20 | 125.35 | 129.90 | 0.00 | - | 2 | 64 | 46.00% |
| NFLX261218C00560000 | 2024-04-26 9:49AM EDT | 2026-12-18 | 159.00 | 156.85 | 164.40 | -1.00 | -0.63% | 6 | 56 | 47.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00560000 | 2024-04-26 11:37AM EDT | 2024-04-26 | 4.13 | 3.95 | 4.75 | +2.03 | +96.67% | 888 | 2,145 | 0.00% |
| NFLX240503P00560000 | 2024-04-26 11:37AM EDT | 2024-05-03 | 10.03 | 9.90 | 10.30 | +2.83 | +37.94% | 214 | 649 | 22.44% |
| NFLX240510P00560000 | 2024-04-26 11:37AM EDT | 2024-05-10 | 13.20 | 13.05 | 14.50 | +3.20 | +32.00% | 11 | 498 | 25.95% |
| NFLX240517P00560000 | 2024-04-26 11:34AM EDT | 2024-05-17 | 16.35 | 15.80 | 16.15 | +3.37 | +25.96% | 98 | 1,203 | 24.49% |
| NFLX240524P00560000 | 2024-04-25 2:30PM EDT | 2024-05-24 | 15.59 | 17.50 | 18.20 | 0.00 | - | 10 | 72 | 24.64% |
| NFLX240531P00560000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 17.23 | 19.10 | 19.70 | 0.00 | - | 7 | 90 | 24.28% |
| NFLX240621P00560000 | 2024-04-26 11:03AM EDT | 2024-06-21 | 24.02 | 23.55 | 24.05 | +3.49 | +17.00% | 14 | 926 | 24.29% |
| NFLX240719P00560000 | 2024-04-26 11:33AM EDT | 2024-07-19 | 33.80 | 33.35 | 33.85 | +3.40 | +11.18% | 6 | 396 | 29.07% |
| NFLX240920P00560000 | 2024-04-26 11:25AM EDT | 2024-09-20 | 42.70 | 42.10 | 42.55 | +2.95 | +7.42% | 4 | 130 | 28.21% |
| NFLX241220P00560000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 56.40 | 54.25 | 54.85 | 0.00 | - | 1 | 187 | 29.08% |
| NFLX250117P00560000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 55.84 | 57.55 | 58.45 | 0.00 | - | 15 | 506 | 29.43% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 63.35 | 64.75 | 0.00 | - | 26 | 44 | 29.48% |
| NFLX250620P00560000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 70.51 | 71.65 | 73.15 | 0.00 | - | 30 | 222 | 29.66% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 84.65 | 86.35 | 0.00 | - | 6 | 43 | 29.48% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 84.12 | 85.40 | 88.45 | 0.00 | - | 1 | 103 | 29.55% |
| NFLX261218P00560000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 100.50 | 99.40 | 107.05 | 0.00 | - | 11 | 87 | 29.14% |
© 2024 Yahoo. All rights reserved.