Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00580000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,201 | 2,536 | 24.22% |
| NFLX240503C00580000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.32 | 2.08 | 2.35 | -1.83 | -44.10% | 3,484 | 1,257 | 25.81% |
| NFLX240510C00580000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 4.90 | 3.60 | 5.25 | -2.30 | -31.94% | 97 | 212 | 26.98% |
| NFLX240517C00580000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 8.16 | 7.80 | 8.40 | -1.84 | -18.40% | 130 | 644 | 28.76% |
| NFLX240524C00580000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 10.30 | 9.25 | 10.80 | -1.88 | -15.44% | 136 | 159 | 29.16% |
| NFLX240531C00580000 | 2024-04-26 3:43PM EDT | 2024-05-31 | 12.12 | 10.60 | 13.40 | -1.66 | -12.05% | 44 | 87 | 30.08% |
| NFLX240621C00580000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 17.80 | 17.20 | 19.10 | -2.75 | -13.38% | 179 | 773 | 30.55% |
| NFLX240719C00580000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 30.35 | 28.95 | 32.00 | -1.95 | -6.04% | 14 | 280 | 37.09% |
| NFLX240920C00580000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 40.90 | 43.35 | 43.90 | -4.75 | -10.41% | 12 | 553 | 36.47% |
| NFLX241220C00580000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 59.70 | 62.45 | 63.55 | -3.95 | -6.21% | 22 | 96 | 39.55% |
| NFLX250117C00580000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 66.30 | 66.50 | 71.60 | 0.00 | - | 4 | 318 | 41.63% |
| NFLX250321C00580000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 78.47 | 76.45 | 80.20 | -9.03 | -10.32% | 2 | 11 | 41.50% |
| NFLX250620C00580000 | 2024-04-26 2:29PM EDT | 2025-06-20 | 93.00 | 91.10 | 95.70 | +3.40 | +3.79% | 3 | 123 | 43.25% |
| NFLX251219C00580000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 108.00 | 116.20 | 119.85 | 0.00 | - | 1 | 45 | 44.69% |
| NFLX260116C00580000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 118.50 | 120.10 | 123.10 | 0.00 | - | 2 | 64 | 44.82% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 154.00 | 151.60 | 159.50 | -2.00 | -1.28% | 4 | 74 | 46.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00580000 | 2024-04-26 3:49PM EDT | 2024-04-26 | 18.26 | 16.60 | 20.50 | +0.71 | +4.05% | 74 | 263 | 65.11% |
| NFLX240503P00580000 | 2024-04-26 2:37PM EDT | 2024-05-03 | 21.00 | 18.85 | 23.50 | +1.75 | +9.09% | 31 | 465 | 35.08% |
| NFLX240510P00580000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 27.96 | 21.65 | 24.65 | +6.97 | +33.21% | 12 | 269 | 28.60% |
| NFLX240517P00580000 | 2024-04-26 2:42PM EDT | 2024-05-17 | 26.02 | 23.30 | 26.80 | +1.82 | +7.52% | 14 | 846 | 28.03% |
| NFLX240524P00580000 | 2024-04-25 2:30PM EDT | 2024-05-24 | 26.82 | 25.55 | 29.05 | 0.00 | - | 2 | 32 | 28.29% |
| NFLX240531P00580000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 28.66 | 27.70 | 30.30 | +0.60 | +2.14% | 11 | 135 | 27.28% |
| NFLX240621P00580000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 32.67 | 31.45 | 34.45 | +2.23 | +7.33% | 12 | 429 | 26.59% |
| NFLX240719P00580000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 42.30 | 40.95 | 43.85 | +0.90 | +2.17% | 17 | 186 | 30.66% |
| NFLX240920P00580000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 53.90 | 50.45 | 51.20 | +5.11 | +10.47% | 5 | 464 | 28.43% |
| NFLX241220P00580000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 61.92 | 61.50 | 65.25 | 0.00 | - | 19 | 285 | 30.14% |
| NFLX250117P00580000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 68.15 | 64.65 | 69.55 | +2.55 | +3.89% | 23 | 412 | 30.77% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 70.30 | 73.65 | 0.00 | - | 1 | 49 | 29.60% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 80.65 | 78.65 | 82.60 | 0.00 | - | 2 | 101 | 29.94% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 92.50 | 96.20 | 0.00 | - | 2 | 24 | 29.76% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 92.95 | 98.30 | 0.00 | - | 5 | 20 | 29.81% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 107.10 | 116.90 | 0.00 | - | 4 | 67 | 29.25% |
© 2024 Yahoo. All rights reserved.