Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00565000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 15.18 | 14.80 | 17.05 | +10.90 | +254.67% | 2,308 | 963 | 39.06% |
| NFLX240503C00565000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 19.50 | 19.05 | 20.30 | +11.61 | +138.38% | 253 | 195 | 32.70% |
| NFLX240510C00565000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 22.75 | 20.85 | 23.60 | +10.90 | +91.98% | 40 | 58 | 32.49% |
| NFLX240517C00565000 | 2024-04-23 3:29PM EDT | 2024-05-17 | 26.56 | 25.40 | 26.00 | +12.57 | +89.85% | 117 | 1,784 | 31.77% |
| NFLX240524C00565000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 25.82 | 27.25 | 30.15 | +11.08 | +75.17% | 69 | 27 | 34.42% |
| NFLX240531C00565000 | 2024-04-23 1:15PM EDT | 2024-05-31 | 28.54 | 28.95 | 31.20 | +9.84 | +52.62% | 24 | 25 | 32.62% |
| NFLX240621C00565000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 35.30 | 35.60 | 36.05 | +11.70 | +49.58% | 72 | 260 | 31.65% |
| NFLX240719C00565000 | 2024-04-23 12:11PM EDT | 2024-07-19 | 45.50 | 46.75 | 48.65 | +10.50 | +30.00% | 20 | 158 | 37.54% |
| NFLX240920C00565000 | 2024-04-23 3:31PM EDT | 2024-09-20 | 61.70 | 60.70 | 62.50 | +13.94 | +29.19% | 15 | 443 | 38.21% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 73.66 | 79.65 | 81.35 | +11.66 | +18.81% | 2 | 4 | 40.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00565000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.58 | 2.24 | 2.47 | -11.49 | -81.66% | 3,112 | 1,038 | 29.74% |
| NFLX240503P00565000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 6.05 | 5.95 | 6.15 | -10.65 | -63.77% | 189 | 200 | 28.84% |
| NFLX240510P00565000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 8.42 | 7.50 | 8.60 | -10.51 | -55.52% | 48 | 57 | 27.79% |
| NFLX240517P00565000 | 2024-04-23 3:55PM EDT | 2024-05-17 | 10.75 | 11.00 | 11.25 | -11.80 | -52.33% | 139 | 774 | 28.28% |
| NFLX240524P00565000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 12.32 | 12.60 | 14.25 | -11.58 | -48.45% | 161 | 28 | 29.62% |
| NFLX240531P00565000 | 2024-04-23 12:24PM EDT | 2024-05-31 | 15.39 | 12.90 | 14.65 | -10.26 | -40.00% | 3 | 20 | 27.38% |
| NFLX240621P00565000 | 2024-04-23 3:08PM EDT | 2024-06-21 | 18.40 | 18.10 | 18.40 | -11.42 | -38.30% | 36 | 283 | 26.25% |
| NFLX240719P00565000 | 2024-04-23 3:26PM EDT | 2024-07-19 | 27.30 | 27.55 | 28.05 | -11.35 | -29.37% | 28 | 292 | 30.45% |
| NFLX240920P00565000 | 2024-04-23 3:14PM EDT | 2024-09-20 | 36.40 | 36.35 | 36.85 | -12.70 | -25.87% | 1 | 275 | 29.33% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 59.87 | 48.20 | 49.40 | 0.00 | - | 8 | 4 | 30.01% |
© 2024 Yahoo. All rights reserved.