Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00465000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 92.44 | 95.80 | 103.40 | 0.00 | - | 1 | 1 | 288.28% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 85.20 | 96.85 | 102.90 | 0.00 | - | 1 | 1 | 52.15% |
| NFLX240517C00465000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 91.82 | 100.05 | 103.55 | 0.00 | - | 560 | 627 | 53.13% |
| NFLX240524C00465000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 100.29 | 100.45 | 104.70 | +10.05 | +11.14% | 2 | 12 | 50.03% |
| NFLX240531C00465000 | 2024-04-18 9:51AM EDT | 2024-05-31 | 95.62 | 101.30 | 105.20 | -57.36 | -37.50% | 1 | 2 | 53.92% |
| NFLX240621C00465000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 117.98 | 104.85 | 106.65 | 0.00 | - | 3 | 71 | 46.17% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 118.67 | 110.85 | 113.10 | 0.00 | - | 1 | 3 | 48.06% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 120.00 | 121.90 | 0.00 | - | 2 | 25 | 45.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00465000 | 2024-04-25 12:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 431 | 121.88% |
| NFLX240503P00465000 | 2024-04-25 12:17PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.15 | +0.02 | +50.00% | 26 | 18 | 52.15% |
| NFLX240510P00465000 | 2024-04-25 2:27PM EDT | 2024-05-10 | 0.26 | 0.12 | 0.82 | -0.27 | -50.94% | 4 | 9 | 53.66% |
| NFLX240517P00465000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 0.49 | 0.36 | 0.47 | -0.15 | -23.44% | 2 | 851 | 40.28% |
| NFLX240524P00465000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 1.50 | 0.33 | 1.41 | 0.00 | - | 14 | 20 | 42.90% |
| NFLX240531P00465000 | 2024-04-24 12:34PM EDT | 2024-05-31 | 1.44 | 0.42 | 1.57 | 0.00 | - | 2 | 10 | 39.38% |
| NFLX240621P00465000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 1.83 | 1.77 | 2.17 | -0.58 | -24.07% | 6 | 296 | 33.64% |
| NFLX240719P00465000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 6.85 | 5.40 | 5.65 | -0.05 | -0.72% | 1 | 33 | 35.59% |
| NFLX240920P00465000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 11.77 | 8.80 | 10.60 | 0.00 | - | 12 | 104 | 33.37% |
© 2024 Yahoo. All rights reserved.