Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00590000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.25 | 0.20 | 0.26 | -2.34 | -92.13% | 2,659 | 1,359 | 36.91% |
| NFLX240503C00590000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.40 | 1.16 | 1.47 | -5.10 | -78.46% | 648 | 382 | 29.79% |
| NFLX240510C00590000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 3.21 | 2.88 | 3.20 | -6.29 | -66.21% | 303 | 1,559 | 29.21% |
| NFLX240517C00590000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.55 | -7.00 | -56.91% | 482 | 2,160 | 30.43% |
| NFLX240524C00590000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 7.50 | 6.90 | 7.20 | -8.11 | -51.95% | 67 | 701 | 30.03% |
| NFLX240531C00590000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 8.53 | 8.05 | 8.60 | -8.77 | -50.69% | 24 | 11 | 29.50% |
| NFLX240621C00590000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 13.58 | 13.00 | 13.15 | -9.82 | -41.97% | 129 | 646 | 29.52% |
| NFLX240719C00590000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 24.35 | 24.45 | 24.75 | -10.99 | -31.10% | 26 | 132 | 35.72% |
| NFLX240920C00590000 | 2024-04-24 1:41PM EDT | 2024-09-20 | 37.22 | 36.90 | 37.15 | -10.83 | -22.54% | 15 | 302 | 36.12% |
| NFLX241220C00590000 | 2024-04-24 11:47AM EDT | 2024-12-20 | 54.85 | 54.80 | 55.90 | -13.01 | -19.17% | 11 | 61 | 38.96% |
| NFLX250117C00590000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 61.05 | 60.20 | 61.50 | -13.70 | -18.33% | 31 | 485 | 39.82% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 68.00 | 73.90 | 0.00 | - | 2 | 6 | 41.71% |
| NFLX250620C00590000 | 2024-04-24 1:26PM EDT | 2025-06-20 | 84.65 | 84.20 | 85.85 | +1.65 | +1.99% | 2 | 143 | 41.98% |
| NFLX251219C00590000 | 2024-04-19 11:44AM EDT | 2025-12-19 | 113.00 | 108.25 | 110.50 | 0.00 | - | 32 | 99 | 43.82% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 114.55 | 111.80 | 113.70 | 0.00 | - | 2 | 21 | 43.96% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 145.00 | 142.60 | 150.90 | 0.00 | - | 45 | 61 | 46.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00590000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 33.88 | 33.10 | 36.45 | +19.08 | +128.92% | 264 | 531 | 55.42% |
| NFLX240503P00590000 | 2024-04-24 9:36AM EDT | 2024-05-03 | 34.11 | 34.05 | 38.05 | +16.61 | +94.91% | 7 | 66 | 37.96% |
| NFLX240510P00590000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 21.03 | 33.90 | 37.05 | 0.00 | - | 3 | 43 | 25.66% |
| NFLX240517P00590000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 37.18 | 37.15 | 39.55 | +14.03 | +60.60% | 12 | 220 | 28.36% |
| NFLX240524P00590000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 40.87 | 38.65 | 41.20 | -1.78 | -4.17% | 1 | 17 | 28.33% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 2024-05-31 | 31.77 | 39.25 | 40.95 | 0.00 | - | 3 | 25 | 25.14% |
| NFLX240621P00590000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 44.40 | 43.00 | 43.80 | +14.10 | +46.53% | 13 | 580 | 24.12% |
| NFLX240719P00590000 | 2024-04-24 11:57AM EDT | 2024-07-19 | 51.40 | 51.45 | 52.10 | +12.20 | +31.12% | 26 | 101 | 28.42% |
| NFLX240920P00590000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 55.15 | 59.50 | 60.30 | +6.50 | +13.36% | 2 | 217 | 27.71% |
| NFLX241220P00590000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 69.45 | 70.65 | 72.00 | -0.90 | -1.28% | 2 | 122 | 28.50% |
| NFLX250117P00590000 | 2024-04-24 10:37AM EDT | 2025-01-17 | 72.50 | 73.55 | 75.15 | +6.85 | +10.43% | 1 | 768 | 28.65% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 77.35 | 84.00 | 0.00 | - | 38 | 249 | 30.00% |
| NFLX250620P00590000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 84.08 | 85.80 | 90.50 | 0.00 | - | 3 | 78 | 29.31% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 100.40 | 102.40 | 0.00 | - | 1 | 85 | 28.69% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 21.48% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 2026-12-18 | 121.86 | 114.75 | 121.60 | 0.00 | - | 1 | 68 | 28.01% |
© 2024 Yahoo. All rights reserved.