Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Strike:555.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00555000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 7.95 | 7.10 | 7.60 | +1.90 | +35.85% | 1,737 | 1,051 | 0.00% |
| NFLX240503C00555000 | 2024-04-25 11:52AM EDT | 2024-05-03 | 12.60 | 12.70 | 12.80 | +1.80 | +16.67% | 341 | 393 | 23.49% |
| NFLX240510C00555000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 16.10 | 15.80 | 16.75 | +0.35 | +2.22% | 32 | 91 | 26.51% |
| NFLX240517C00555000 | 2024-04-25 11:12AM EDT | 2024-05-17 | 18.80 | 19.30 | 19.75 | +1.30 | +7.43% | 149 | 488 | 27.61% |
| NFLX240524C00555000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 20.02 | 21.95 | 23.90 | +0.82 | +4.27% | 2 | 74 | 30.78% |
| NFLX240531C00555000 | 2024-04-25 11:40AM EDT | 2024-05-31 | 23.50 | 23.50 | 24.30 | +1.47 | +6.67% | 7 | 30 | 28.29% |
| NFLX240621C00555000 | 2024-04-25 10:48AM EDT | 2024-06-21 | 27.95 | 29.35 | 29.90 | +0.02 | +0.07% | 40 | 180 | 28.96% |
| NFLX240719C00555000 | 2024-04-25 11:51AM EDT | 2024-07-19 | 42.20 | 41.65 | 42.15 | +2.10 | +5.24% | 49 | 254 | 35.19% |
| NFLX240920C00555000 | 2024-04-25 10:55AM EDT | 2024-09-20 | 53.05 | 54.85 | 55.45 | -0.40 | -0.75% | 1 | 36 | 36.14% |
| NFLX241220C00555000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 72.35 | 73.45 | 74.65 | 0.00 | - | 1 | 11 | 39.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00555000 | 2024-04-25 11:54AM EDT | 2024-04-26 | 2.42 | 2.51 | 2.71 | -3.28 | -57.54% | 1,523 | 1,165 | 35.39% |
| NFLX240503P00555000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 7.55 | 7.15 | 7.40 | -2.33 | -23.58% | 331 | 402 | 31.17% |
| NFLX240510P00555000 | 2024-04-25 11:29AM EDT | 2024-05-10 | 10.20 | 9.70 | 10.70 | -2.50 | -19.69% | 29 | 273 | 30.68% |
| NFLX240517P00555000 | 2024-04-25 11:51AM EDT | 2024-05-17 | 13.27 | 13.30 | 13.60 | -2.33 | -14.94% | 150 | 994 | 30.88% |
| NFLX240524P00555000 | 2024-04-25 10:29AM EDT | 2024-05-24 | 16.55 | 15.15 | 15.75 | -0.10 | -0.60% | 8 | 55 | 30.46% |
| NFLX240531P00555000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 17.83 | 16.05 | 16.85 | -0.37 | -2.03% | 20 | 63 | 29.00% |
| NFLX240621P00555000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 21.10 | 20.65 | 20.95 | -1.55 | -6.84% | 19 | 457 | 27.83% |
| NFLX240719P00555000 | 2024-04-25 10:06AM EDT | 2024-07-19 | 31.85 | 30.20 | 30.35 | -0.25 | -0.78% | 13 | 249 | 31.61% |
| NFLX240920P00555000 | 2024-04-25 11:22AM EDT | 2024-09-20 | 40.25 | 39.25 | 39.70 | -0.17 | -0.42% | 28 | 136 | 30.63% |
| NFLX241220P00555000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 54.50 | 51.25 | 51.95 | 0.00 | - | 2 | 2 | 30.97% |
© 2024 Yahoo. All rights reserved.