Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00615000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 193 | 2,083 | 64.06% |
| NFLX240503C00615000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.35 | 0.22 | 0.41 | +0.05 | +16.67% | 28 | 182 | 32.13% |
| NFLX240510C00615000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.15 | 1.10 | 1.21 | +0.25 | +27.78% | 47 | 167 | 29.41% |
| NFLX240517C00615000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 2.62 | 2.48 | 2.71 | +0.57 | +27.80% | 40 | 1,059 | 30.16% |
| NFLX240524C00615000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 3.35 | 3.70 | 4.60 | +0.63 | +23.16% | 9 | 67 | 31.24% |
| NFLX240531C00615000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 4.60 | 4.80 | 5.05 | +0.75 | +19.48% | 6 | 110 | 29.00% |
| NFLX240621C00615000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 9.32 | 8.90 | 9.30 | +1.77 | +23.44% | 41 | 565 | 29.48% |
| NFLX240719C00615000 | 2024-04-25 12:25PM EDT | 2024-07-19 | 18.70 | 19.45 | 19.75 | +2.05 | +12.31% | 3 | 248 | 35.22% |
| NFLX241220C00615000 | 2024-04-25 10:37AM EDT | 2024-12-20 | 45.50 | 49.85 | 51.15 | +0.80 | +1.79% | 1 | 12 | 38.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00615000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 49.50 | 46.80 | 54.65 | -8.00 | -13.91% | 5 | 2 | 95.21% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 62.80 | 47.80 | 53.75 | 0.00 | - | 187 | 1 | 54.46% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 58.47 | 48.95 | 53.35 | -1.13 | -1.90% | 41 | 38 | 38.28% |
| NFLX240517P00615000 | 2024-04-25 12:21PM EDT | 2024-05-17 | 53.62 | 50.00 | 52.95 | -8.13 | -13.17% | 11 | 541 | 30.31% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 49.85 | 54.20 | 0.00 | - | 2 | 23 | 29.77% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 44.36 | 50.60 | 53.65 | 0.00 | - | 1 | 43 | 25.44% |
| NFLX240621P00615000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 61.72 | 54.00 | 56.20 | -0.18 | -0.29% | 5 | 422 | 24.60% |
| NFLX240719P00615000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 69.20 | 60.20 | 63.15 | 0.00 | - | 1 | 163 | 28.21% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 80.10 | 82.10 | 0.00 | - | 2 | 2 | 28.07% |
© 2024 Yahoo. All rights reserved.