Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00560000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 1.01 | 0.55 | 3.00 | -6.19 | -85.97% | 13,369 | 2,329 | 19.93% |
| NFLX240503C00560000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 9.30 | 9.00 | 9.55 | -3.40 | -26.77% | 1,725 | 472 | 26.94% |
| NFLX240510C00560000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 13.10 | 11.05 | 13.40 | -2.90 | -18.12% | 181 | 197 | 28.18% |
| NFLX240517C00560000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 16.65 | 16.35 | 16.85 | -2.94 | -15.01% | 528 | 771 | 29.56% |
| NFLX240524C00560000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 19.25 | 17.15 | 20.90 | -3.75 | -16.30% | 166 | 63 | 32.18% |
| NFLX240531C00560000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 21.00 | 19.45 | 21.65 | -2.25 | -9.68% | 41 | 68 | 29.95% |
| NFLX240621C00560000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 27.21 | 27.10 | 27.55 | -2.79 | -9.30% | 106 | 505 | 30.48% |
| NFLX240719C00560000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 40.25 | 39.65 | 40.20 | -1.65 | -3.94% | 102 | 403 | 36.72% |
| NFLX240920C00560000 | 2024-04-26 2:48PM EDT | 2024-09-20 | 52.50 | 52.60 | 53.90 | -1.78 | -3.28% | 24 | 186 | 37.49% |
| NFLX241220C00560000 | 2024-04-26 2:33PM EDT | 2024-12-20 | 72.35 | 72.05 | 73.60 | -10.69 | -12.87% | 6 | 74 | 40.50% |
| NFLX250117C00560000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 78.50 | 76.25 | 80.25 | +2.43 | +3.19% | 9 | 921 | 41.84% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 88.70 | 87.00 | 89.75 | 0.00 | - | 1 | 5 | 42.19% |
| NFLX250620C00560000 | 2024-04-26 1:48PM EDT | 2025-06-20 | 103.95 | 98.00 | 105.20 | -0.46 | -0.44% | 7 | 63 | 43.93% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 125.35 | 129.70 | 0.00 | - | 1 | 87 | 45.53% |
| NFLX260116C00560000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 130.48 | 125.00 | 133.15 | +2.28 | +1.78% | 1 | 64 | 45.74% |
| NFLX261218C00560000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 164.00 | 163.50 | 168.15 | +4.00 | +2.50% | 8 | 56 | 47.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00560000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -2.09 | -99.52% | 3,453 | 2,145 | 2.93% |
| NFLX240503P00560000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 7.55 | 7.30 | 8.20 | +0.35 | +4.86% | 523 | 649 | 26.59% |
| NFLX240510P00560000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 10.80 | 10.40 | 11.05 | +0.80 | +8.00% | 33 | 498 | 25.71% |
| NFLX240517P00560000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 13.60 | 13.55 | 13.95 | +0.62 | +4.78% | 419 | 1,203 | 26.52% |
| NFLX240524P00560000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 15.63 | 14.85 | 17.70 | +0.04 | +0.26% | 3 | 72 | 29.05% |
| NFLX240531P00560000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 17.32 | 16.95 | 18.95 | +0.09 | +0.52% | 2 | 90 | 27.86% |
| NFLX240621P00560000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 21.85 | 21.35 | 22.50 | +1.32 | +6.43% | 62 | 926 | 26.16% |
| NFLX240719P00560000 | 2024-04-26 1:52PM EDT | 2024-07-19 | 31.30 | 31.45 | 32.10 | +0.90 | +2.96% | 9 | 396 | 30.34% |
| NFLX240920P00560000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 40.55 | 39.40 | 41.60 | +0.80 | +2.01% | 16 | 130 | 29.69% |
| NFLX241220P00560000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 56.40 | 52.10 | 55.25 | 0.00 | - | 1 | 187 | 30.96% |
| NFLX250117P00560000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 56.00 | 54.45 | 57.15 | +0.16 | +0.29% | 2 | 506 | 30.29% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 60.45 | 65.25 | 0.00 | - | 26 | 44 | 31.10% |
| NFLX250620P00560000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 70.75 | 68.45 | 73.05 | +0.24 | +0.34% | 1 | 222 | 30.82% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 82.55 | 85.45 | 0.00 | - | 6 | 43 | 30.14% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 84.12 | 84.50 | 87.95 | 0.00 | - | 1 | 103 | 30.34% |
| NFLX261218P00560000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 100.50 | 97.80 | 106.55 | 0.00 | - | 11 | 87 | 29.75% |
© 2024 Yahoo. All rights reserved.