Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00580000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.51 | 0.50 | 0.53 | -5.34 | -91.28% | 8,437 | 2,288 | 40.28% |
| NFLX240503C00580000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 2.68 | 2.63 | 2.91 | -7.72 | -74.23% | 1,047 | 796 | 31.59% |
| NFLX240510C00580000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 5.05 | 4.75 | 5.45 | -8.43 | -62.54% | 292 | 149 | 30.91% |
| NFLX240517C00580000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 7.91 | 7.60 | 7.85 | -8.89 | -52.92% | 296 | 592 | 30.90% |
| NFLX240524C00580000 | 2024-04-24 2:32PM EDT | 2024-05-24 | 9.50 | 9.40 | 9.95 | -10.80 | -53.20% | 7 | 47 | 30.78% |
| NFLX240531C00580000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 11.56 | 10.90 | 11.55 | -9.94 | -46.23% | 69 | 33 | 30.20% |
| NFLX240621C00580000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 16.60 | 16.30 | 16.60 | -10.92 | -39.68% | 138 | 623 | 30.21% |
| NFLX240719C00580000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 28.50 | 28.00 | 28.35 | -11.95 | -29.54% | 56 | 235 | 36.03% |
| NFLX240920C00580000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 41.65 | 40.65 | 41.10 | -11.65 | -21.86% | 12 | 538 | 36.45% |
| NFLX241220C00580000 | 2024-04-24 1:32PM EDT | 2024-12-20 | 60.20 | 59.30 | 60.20 | -11.90 | -16.50% | 12 | 85 | 39.36% |
| NFLX250117C00580000 | 2024-04-24 1:03PM EDT | 2025-01-17 | 65.30 | 63.85 | 66.55 | -13.20 | -16.82% | 31 | 287 | 40.59% |
| NFLX250321C00580000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 87.50 | 73.65 | 78.35 | 0.00 | - | 5 | 11 | 42.13% |
| NFLX250620C00580000 | 2024-04-24 1:32PM EDT | 2025-06-20 | 89.60 | 87.85 | 90.20 | -5.40 | -5.68% | 7 | 123 | 42.32% |
| NFLX251219C00580000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 108.00 | 112.60 | 114.70 | 0.00 | - | 1 | 45 | 44.10% |
| NFLX260116C00580000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 129.90 | 116.00 | 120.15 | +2.63 | +2.07% | 1 | 62 | 45.02% |
| NFLX261218C00580000 | 2024-04-24 9:36AM EDT | 2026-12-18 | 162.00 | 149.05 | 154.30 | +15.00 | +10.20% | 10 | 10 | 46.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00580000 | 2024-04-24 3:18PM EDT | 2024-04-26 | 24.07 | 24.05 | 27.20 | +15.57 | +183.18% | 207 | 408 | 61.62% |
| NFLX240503P00580000 | 2024-04-24 3:18PM EDT | 2024-05-03 | 25.77 | 25.95 | 27.90 | +13.44 | +109.00% | 255 | 460 | 32.04% |
| NFLX240510P00580000 | 2024-04-24 12:54PM EDT | 2024-05-10 | 30.17 | 27.90 | 29.65 | +15.82 | +110.24% | 22 | 270 | 29.09% |
| NFLX240517P00580000 | 2024-04-24 1:55PM EDT | 2024-05-17 | 29.87 | 30.15 | 31.55 | +12.50 | +71.96% | 95 | 846 | 28.44% |
| NFLX240524P00580000 | 2024-04-24 12:05PM EDT | 2024-05-24 | 33.24 | 30.55 | 32.75 | +14.63 | +78.61% | 1 | 31 | 27.10% |
| NFLX240531P00580000 | 2024-04-24 1:10PM EDT | 2024-05-31 | 35.25 | 31.25 | 34.50 | +15.00 | +74.07% | 132 | 160 | 27.21% |
| NFLX240621P00580000 | 2024-04-24 1:58PM EDT | 2024-06-21 | 35.88 | 36.60 | 37.25 | +10.83 | +43.23% | 158 | 477 | 25.14% |
| NFLX240719P00580000 | 2024-04-24 2:41PM EDT | 2024-07-19 | 45.60 | 45.50 | 46.10 | +11.50 | +33.72% | 24 | 189 | 29.28% |
| NFLX240920P00580000 | 2024-04-24 12:37PM EDT | 2024-09-20 | 55.50 | 53.70 | 54.40 | +11.90 | +27.29% | 17 | 454 | 28.23% |
| NFLX241220P00580000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 63.95 | 65.25 | 66.60 | +8.38 | +15.08% | 1 | 305 | 29.08% |
| NFLX250117P00580000 | 2024-04-23 1:29PM EDT | 2025-01-17 | 62.00 | 68.15 | 70.10 | +2.30 | +3.85% | 1 | 413 | 29.37% |
| NFLX250321P00580000 | 2024-04-23 12:59PM EDT | 2025-03-21 | 66.71 | 73.75 | 76.90 | 0.00 | - | 1 | 49 | 29.66% |
| NFLX250620P00580000 | 2024-04-19 3:57PM EDT | 2025-06-20 | 80.65 | 80.50 | 85.70 | -4.45 | -5.23% | 2 | 101 | 29.96% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 95.10 | 97.05 | 0.00 | - | 2 | 24 | 29.04% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 95.75 | 99.90 | 0.00 | - | 5 | 20 | 29.37% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 109.60 | 116.10 | 0.00 | - | 4 | 67 | 28.26% |
© 2024 Yahoo. All rights reserved.