Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00635000 | 2024-04-24 10:12AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 17 | 406 | 51.17% |
| NFLX240503C00635000 | 2024-04-24 10:14AM EDT | 2024-05-03 | 0.14 | 0.07 | 0.20 | -0.19 | -51.35% | 4 | 150 | 35.99% |
| NFLX240510C00635000 | 2024-04-24 9:49AM EDT | 2024-05-10 | 0.59 | 0.20 | 0.71 | -0.80 | -57.55% | 11 | 277 | 33.94% |
| NFLX240517C00635000 | 2024-04-24 9:36AM EDT | 2024-05-17 | 1.60 | 0.97 | 1.08 | -0.85 | -34.69% | 47 | 1,674 | 31.03% |
| NFLX240524C00635000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 4.18 | 1.33 | 2.17 | 0.00 | - | 9 | 20 | 32.03% |
| NFLX240531C00635000 | 2024-04-24 9:41AM EDT | 2024-05-31 | 2.34 | 1.93 | 2.63 | -2.26 | -49.13% | 3 | 23 | 30.40% |
| NFLX240621C00635000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 5.60 | 4.75 | 4.90 | -3.17 | -36.15% | 2 | 148 | 29.22% |
| NFLX240719C00635000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 13.60 | 12.85 | 13.20 | -4.55 | -25.07% | 2 | 347 | 34.83% |
| NFLX241220C00635000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 48.46 | 39.75 | 40.70 | 0.00 | - | 1 | 6 | 37.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 61.80 | 73.80 | 77.75 | 0.00 | - | 60 | 0 | 93.73% |
| NFLX240503P00635000 | 2024-04-24 9:40AM EDT | 2024-05-03 | 69.85 | 71.70 | 77.05 | +14.00 | +25.07% | 9 | 9 | 44.85% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 72.85 | 76.85 | 0.00 | - | 1 | 0 | 32.53% |
| NFLX240517P00635000 | 2024-04-19 10:37AM EDT | 2024-05-17 | 70.45 | 73.20 | 77.00 | 0.00 | - | 64 | 214 | 28.59% |
| NFLX240524P00635000 | 2024-04-22 10:42AM EDT | 2024-05-24 | 86.95 | 72.05 | 78.35 | 0.00 | - | 2 | 8 | 31.64% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 73.75 | 78.50 | 0.00 | - | 5 | 2 | 29.08% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 75.15 | 77.75 | 0.00 | - | 3 | 93 | 21.16% |
| NFLX240719P00635000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 59.25 | 80.30 | 82.70 | 0.00 | - | 239 | 232 | 26.33% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 96.00 | 98.25 | 0.00 | - | 1 | 2 | 26.64% |
© 2024 Yahoo. All rights reserved.