Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:605.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00605000 | 2024-04-25 11:22AM EDT | 2024-04-26 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 28 | 1,358 | 43.36% |
| NFLX240503C00605000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 0.51 | 0.44 | 0.54 | 0.00 | - | 34 | 315 | 30.35% |
| NFLX240510C00605000 | 2024-04-25 11:13AM EDT | 2024-05-10 | 1.50 | 1.47 | 1.76 | 0.00 | - | 8 | 98 | 29.94% |
| NFLX240517C00605000 | 2024-04-25 10:41AM EDT | 2024-05-17 | 2.75 | 3.00 | 3.10 | -0.26 | -8.64% | 19 | 453 | 29.53% |
| NFLX240524C00605000 | 2024-04-25 11:12AM EDT | 2024-05-24 | 4.67 | 3.75 | 4.45 | +0.47 | +11.19% | 8 | 50 | 29.24% |
| NFLX240531C00605000 | 2024-04-25 11:14AM EDT | 2024-05-31 | 5.65 | 4.75 | 6.65 | +0.90 | +18.95% | 6 | 42 | 30.73% |
| NFLX240621C00605000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 10.05 | 9.90 | 9.85 | +0.76 | +8.18% | 24 | 886 | 29.12% |
| NFLX240719C00605000 | 2024-04-25 9:43AM EDT | 2024-07-19 | 18.10 | 20.40 | 20.90 | -0.80 | -4.23% | 12 | 166 | 35.45% |
| NFLX241220C00605000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 52.85 | 50.15 | 50.85 | 0.00 | - | 10 | 11 | 38.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00605000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 54.00 | 45.05 | 47.30 | +1.80 | +3.45% | 2 | 15 | 72.10% |
| NFLX240503P00605000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 50.65 | 45.85 | 50.00 | -0.77 | -1.50% | 5 | 8 | 49.70% |
| NFLX240510P00605000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 57.15 | 45.80 | 49.70 | +25.10 | +78.32% | 1 | 28 | 36.22% |
| NFLX240517P00605000 | 2024-04-24 12:54PM EDT | 2024-05-17 | 53.11 | 47.80 | 50.00 | 0.00 | - | 9 | 335 | 31.09% |
| NFLX240524P00605000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 41.38 | 48.05 | 50.80 | 0.00 | - | 1 | 92 | 29.18% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 45.00 | 49.10 | 52.30 | 0.00 | - | 3 | 34 | 29.33% |
| NFLX240621P00605000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 45.58 | 51.50 | 53.00 | 0.00 | - | 1 | 85 | 24.51% |
| NFLX240719P00605000 | 2024-04-24 1:41PM EDT | 2024-07-19 | 61.35 | 59.35 | 60.70 | 0.00 | - | 1 | 77 | 28.77% |
| NFLX241220P00605000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 82.25 | 78.05 | 79.10 | 0.00 | - | 1 | 1 | 28.09% |
© 2024 Yahoo. All rights reserved.