Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00435000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 125.07 | 121.90 | 130.35 | -14.26 | -10.23% | 1 | 1 | 368.12% |
| NFLX240503C00435000 | 2024-04-26 9:38AM EDT | 2024-05-03 | 125.57 | 122.85 | 130.40 | -9.43 | -6.99% | 1 | 2 | 82.18% |
| NFLX240517C00435000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 114.81 | 125.45 | 129.95 | 0.00 | - | 1 | 0 | 62.04% |
| NFLX240621C00435000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 118.09 | 129.10 | 132.55 | 0.00 | - | 1 | 101 | 50.17% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 122.78 | 133.45 | 136.30 | 0.00 | - | 23 | 24 | 52.14% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 141.25 | 144.55 | 0.00 | - | 1 | 9 | 49.49% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00435000 | 2024-04-24 1:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 20 | 191.02% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 534 | 60.55% |
| NFLX240510P00435000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 1.00 | 0.00 | 1.37 | 0.00 | - | 1 | 3 | 65.43% |
| NFLX240517P00435000 | 2024-04-24 10:36AM EDT | 2024-05-17 | 0.30 | 0.09 | 0.30 | 0.00 | - | 4 | 537 | 47.66% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.15 | 1.30 | 0.00 | - | - | 1 | 52.77% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 0.53 | 0.16 | 1.34 | 0.00 | - | 1 | 3 | 47.64% |
| NFLX240621P00435000 | 2024-04-26 3:37PM EDT | 2024-06-21 | 1.08 | 0.64 | 1.25 | +0.11 | +11.34% | 2 | 322 | 37.37% |
| NFLX240719P00435000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 3.41 | 3.10 | 3.25 | +0.81 | +31.15% | 1 | 19 | 37.61% |
| NFLX240920P00435000 | 2024-04-25 12:58PM EDT | 2024-09-20 | 6.45 | 6.15 | 6.75 | 0.00 | - | 2 | 377 | 34.77% |
© 2024 Yahoo. All rights reserved.