Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00620000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 379 | 2,073 | 71.48% |
| NFLX240503C00620000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 0.30 | 0.13 | 0.30 | +0.05 | +20.00% | 80 | 391 | 32.76% |
| NFLX240510C00620000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.83 | 0.83 | 1.04 | +0.12 | +16.90% | 37 | 364 | 30.42% |
| NFLX240517C00620000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 2.06 | 2.00 | 2.21 | +0.44 | +27.16% | 88 | 1,102 | 30.30% |
| NFLX240524C00620000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 3.10 | 2.78 | 3.45 | +0.55 | +21.57% | 14 | 49 | 30.10% |
| NFLX240531C00620000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 4.20 | 2.91 | 4.55 | +0.85 | +25.37% | 18 | 67 | 29.59% |
| NFLX240621C00620000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 7.91 | 6.35 | 8.10 | +1.46 | +22.64% | 70 | 894 | 29.22% |
| NFLX240719C00620000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 18.50 | 17.65 | 18.30 | +3.00 | +19.35% | 130 | 232 | 35.12% |
| NFLX240920C00620000 | 2024-04-25 2:32PM EDT | 2024-09-20 | 29.30 | 29.75 | 30.10 | +2.70 | +10.15% | 32 | 769 | 35.45% |
| NFLX241220C00620000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 44.26 | 47.95 | 49.00 | 0.00 | - | 15 | 155 | 38.51% |
| NFLX250117C00620000 | 2024-04-25 9:37AM EDT | 2025-01-17 | 52.50 | 53.55 | 54.40 | +4.26 | +8.83% | 9 | 293 | 39.26% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 62.60 | 63.40 | 64.70 | 0.00 | - | 1 | 21 | 40.14% |
| NFLX250620C00620000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 83.09 | 76.95 | 79.10 | 0.00 | - | 10 | 176 | 41.49% |
| NFLX251219C00620000 | 2024-04-24 1:25PM EDT | 2025-12-19 | 96.62 | 101.40 | 103.80 | 0.00 | - | 16 | 178 | 43.21% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 105.35 | 107.90 | 0.00 | - | 1 | 60 | 43.63% |
| NFLX261218C00620000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 133.30 | 137.80 | 143.85 | 0.00 | - | 11 | 118 | 45.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00620000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 54.55 | 51.65 | 59.60 | -8.10 | -12.93% | 7 | 3 | 98.44% |
| NFLX240503P00620000 | 2024-04-25 2:52PM EDT | 2024-05-03 | 55.32 | 51.65 | 58.85 | -12.58 | -18.53% | 209 | 59 | 58.35% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 53.85 | 58.10 | -10.10 | -15.42% | 5 | 4 | 39.69% |
| NFLX240517P00620000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 56.53 | 55.20 | 56.75 | -7.52 | -11.74% | 4 | 597 | 27.63% |
| NFLX240524P00620000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 45.50 | 54.30 | 58.65 | 0.00 | - | 4 | 22 | 30.12% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 55.20 | 59.05 | 0.00 | - | 15 | 11 | 28.00% |
| NFLX240621P00620000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 64.60 | 58.15 | 59.80 | -4.78 | -6.89% | 1 | 394 | 23.62% |
| NFLX240719P00620000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 59.65 | 64.70 | 68.30 | 0.00 | - | 28 | 617 | 29.66% |
| NFLX240920P00620000 | 2024-04-25 2:16PM EDT | 2024-09-20 | 74.56 | 72.55 | 74.15 | -3.78 | -4.83% | 3 | 430 | 27.14% |
| NFLX241220P00620000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 85.25 | 83.30 | 85.50 | 0.00 | - | 3 | 102 | 28.03% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 86.15 | 89.75 | 0.00 | - | 4 | 595 | 28.81% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 91.40 | 94.60 | 0.00 | - | 5 | 4 | 28.25% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 97.85 | 102.35 | 0.00 | - | 11 | 98 | 28.27% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 28.18% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 113.25 | 116.70 | 0.00 | - | 12 | 46 | 27.98% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 127.70 | 134.80 | 0.00 | - | 2 | 16 | 27.55% |
© 2024 Yahoo. All rights reserved.