Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00570000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 11.67 | 11.40 | 12.00 | +8.67 | +289.00% | 5,595 | 1,702 | 31.28% |
| NFLX240503C00570000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 15.70 | 15.90 | 16.35 | +9.44 | +150.80% | 568 | 295 | 30.40% |
| NFLX240510C00570000 | 2024-04-23 3:34PM EDT | 2024-05-10 | 19.70 | 19.00 | 19.75 | +10.70 | +118.89% | 160 | 148 | 30.63% |
| NFLX240517C00570000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 22.25 | 22.40 | 22.80 | +10.40 | +87.76% | 383 | 619 | 31.17% |
| NFLX240524C00570000 | 2024-04-23 3:29PM EDT | 2024-05-24 | 25.67 | 24.30 | 25.40 | +11.48 | +80.90% | 124 | 102 | 31.43% |
| NFLX240531C00570000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 25.80 | 25.85 | 28.10 | +9.19 | +55.33% | 21 | 33 | 32.12% |
| NFLX240621C00570000 | 2024-04-23 3:54PM EDT | 2024-06-21 | 33.20 | 32.70 | 33.15 | +11.78 | +55.00% | 173 | 1,912 | 31.38% |
| NFLX240719C00570000 | 2024-04-23 3:34PM EDT | 2024-07-19 | 45.77 | 44.50 | 45.55 | +12.32 | +36.83% | 38 | 170 | 37.02% |
| NFLX240920C00570000 | 2024-04-23 1:57PM EDT | 2024-09-20 | 57.75 | 57.45 | 58.55 | +13.65 | +30.95% | 8 | 350 | 37.15% |
| NFLX241220C00570000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 77.00 | 76.85 | 78.65 | +15.00 | +24.19% | 12 | 69 | 40.25% |
| NFLX250117C00570000 | 2024-04-23 3:16PM EDT | 2025-01-17 | 83.91 | 82.75 | 84.60 | +16.21 | +23.94% | 38 | 691 | 41.17% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 92.30 | 96.35 | +13.02 | +16.45% | 35 | 44 | 42.55% |
| NFLX250620C00570000 | 2024-04-23 3:33PM EDT | 2025-06-20 | 109.50 | 107.55 | 110.80 | +14.84 | +15.68% | 44 | 503 | 43.70% |
| NFLX251219C00570000 | 2024-04-23 11:31AM EDT | 2025-12-19 | 126.25 | 130.90 | 135.50 | -3.85 | -2.96% | 4 | 50 | 45.23% |
| NFLX260116C00570000 | 2024-04-23 2:21PM EDT | 2026-01-16 | 135.25 | 132.55 | 138.65 | +11.12 | +8.96% | 7 | 33 | 45.31% |
| NFLX261218C00570000 | 2024-04-19 12:23PM EDT | 2026-12-18 | 158.10 | 166.35 | 173.70 | 0.00 | - | 4 | 27 | 46.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00570000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 3.70 | 3.55 | 3.90 | -14.68 | -79.87% | 3,410 | 998 | 29.68% |
| NFLX240503P00570000 | 2024-04-23 3:57PM EDT | 2024-05-03 | 7.70 | 7.40 | 7.65 | -11.47 | -59.83% | 388 | 220 | 27.92% |
| NFLX240510P00570000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 10.30 | 9.70 | 10.40 | -11.65 | -53.08% | 25 | 85 | 27.41% |
| NFLX240517P00570000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 13.10 | 12.60 | 13.05 | -12.90 | -49.62% | 449 | 788 | 27.78% |
| NFLX240524P00570000 | 2024-04-23 1:48PM EDT | 2024-05-24 | 15.25 | 13.25 | 16.20 | -18.20 | -54.41% | 4 | 218 | 29.27% |
| NFLX240531P00570000 | 2024-04-23 1:03PM EDT | 2024-05-31 | 16.20 | 14.90 | 16.70 | -15.20 | -48.41% | 5 | 36 | 27.19% |
| NFLX240621P00570000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 20.50 | 20.10 | 20.60 | -11.30 | -35.53% | 166 | 827 | 26.17% |
| NFLX240719P00570000 | 2024-04-23 3:44PM EDT | 2024-07-19 | 29.40 | 29.60 | 30.20 | -11.90 | -28.81% | 70 | 94 | 30.22% |
| NFLX240920P00570000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 40.15 | 38.35 | 39.20 | -11.00 | -21.51% | 17 | 576 | 29.23% |
| NFLX241220P00570000 | 2024-04-23 3:28PM EDT | 2024-12-20 | 50.75 | 50.00 | 51.70 | -8.57 | -14.45% | 10 | 147 | 29.85% |
| NFLX250117P00570000 | 2024-04-23 12:46PM EDT | 2025-01-17 | 55.40 | 53.85 | 55.35 | -3.80 | -6.42% | 5 | 316 | 30.13% |
| NFLX250321P00570000 | 2024-04-23 10:31AM EDT | 2025-03-21 | 64.65 | 58.65 | 63.10 | -4.95 | -7.11% | 65 | 67 | 30.72% |
| NFLX250620P00570000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 69.74 | 66.85 | 71.65 | -12.31 | -15.00% | 1 | 52 | 30.74% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 80.05 | 83.70 | 0.00 | - | 1 | 140 | 29.87% |
| NFLX260116P00570000 | 2024-04-19 3:04PM EDT | 2026-01-16 | 93.70 | 81.90 | 86.20 | 0.00 | - | 2 | 20 | 30.05% |
| NFLX261218P00570000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 108.08 | 96.20 | 102.85 | 0.00 | - | 3 | 65 | 28.87% |
© 2024 Yahoo. All rights reserved.