Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:605.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00605000 | 2024-04-19 12:28PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -29.08 | -99.97% | 3,744 | 667 | 58.98% |
| NFLX240426C00605000 | 2024-04-19 12:46PM EDT | 2024-04-26 | 1.02 | 0.98 | 1.11 | -31.77 | -96.89% | 1,431 | 184 | 38.75% |
| NFLX240503C00605000 | 2024-04-19 11:46AM EDT | 2024-05-03 | 2.33 | 2.09 | 2.54 | -32.49 | -93.31% | 38 | 71 | 35.28% |
| NFLX240510C00605000 | 2024-04-19 12:17PM EDT | 2024-05-10 | 3.10 | 2.89 | 3.75 | -33.85 | -91.61% | 35 | 21 | 32.97% |
| NFLX240517C00605000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 5.15 | 5.40 | 5.65 | -34.46 | -87.00% | 199 | 317 | 33.29% |
| NFLX240524C00605000 | 2024-04-19 12:06PM EDT | 2024-05-24 | 7.00 | 6.15 | 7.15 | -33.50 | -82.72% | 42 | 13 | 32.82% |
| NFLX240531C00605000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 7.95 | 7.60 | 8.40 | -33.53 | -80.83% | 8 | 31 | 32.16% |
| NFLX240621C00605000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 12.41 | 12.40 | 12.85 | -34.67 | -73.64% | 726 | 73 | 32.14% |
| NFLX240719C00605000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 24.50 | 22.40 | 22.80 | -31.70 | -56.41% | 45 | 158 | 36.66% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00605000 | 2024-04-19 12:51PM EDT | 2024-04-19 | 47.09 | 45.10 | 49.05 | +23.90 | +103.02% | 798 | 1,257 | 106.84% |
| NFLX240426P00605000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 51.05 | 48.05 | 50.15 | +24.59 | +92.93% | 95 | 217 | 45.68% |
| NFLX240503P00605000 | 2024-04-19 12:33PM EDT | 2024-05-03 | 50.32 | 49.05 | 51.50 | +22.42 | +80.36% | 24 | 54 | 38.83% |
| NFLX240510P00605000 | 2024-04-19 12:10PM EDT | 2024-05-10 | 50.00 | 48.90 | 51.75 | +21.35 | +74.52% | 10 | 27 | 32.82% |
| NFLX240517P00605000 | 2024-04-19 12:49PM EDT | 2024-05-17 | 52.04 | 50.75 | 52.75 | +20.94 | +67.33% | 110 | 397 | 31.08% |
| NFLX240524P00605000 | 2024-04-19 11:15AM EDT | 2024-05-24 | 51.20 | 52.20 | 54.45 | +17.28 | +50.94% | 94 | 3 | 31.37% |
| NFLX240621P00605000 | 2024-04-19 10:34AM EDT | 2024-06-21 | 48.40 | 54.20 | 56.85 | +12.51 | +34.86% | 9 | 79 | 26.91% |
| NFLX240719P00605000 | 2024-04-19 12:35PM EDT | 2024-07-19 | 65.00 | 62.15 | 64.10 | +21.40 | +49.08% | 15 | 85 | 30.08% |
© 2024 Yahoo. All rights reserved.