Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00620000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 1,897 | 62.50% |
| NFLX240503C00620000 | 2024-04-26 2:21PM EDT | 2024-05-03 | 0.15 | 0.08 | 0.17 | -0.15 | -50.00% | 208 | 405 | 32.28% |
| NFLX240510C00620000 | 2024-04-26 1:29PM EDT | 2024-05-10 | 0.57 | 0.50 | 0.71 | -0.26 | -31.33% | 99 | 368 | 30.03% |
| NFLX240517C00620000 | 2024-04-26 2:04PM EDT | 2024-05-17 | 1.56 | 1.38 | 1.47 | -0.50 | -24.27% | 60 | 1,087 | 29.08% |
| NFLX240524C00620000 | 2024-04-26 2:38PM EDT | 2024-05-24 | 2.48 | 2.14 | 2.67 | -0.62 | -20.00% | 18 | 60 | 29.61% |
| NFLX240531C00620000 | 2024-04-26 1:11PM EDT | 2024-05-31 | 3.51 | 3.10 | 3.90 | -0.69 | -16.43% | 24 | 72 | 29.80% |
| NFLX240621C00620000 | 2024-04-26 2:51PM EDT | 2024-06-21 | 6.40 | 6.45 | 6.65 | -1.51 | -19.09% | 44 | 887 | 28.50% |
| NFLX240719C00620000 | 2024-04-26 1:15PM EDT | 2024-07-19 | 16.45 | 16.10 | 16.35 | -2.05 | -11.08% | 39 | 300 | 34.59% |
| NFLX240920C00620000 | 2024-04-26 1:40PM EDT | 2024-09-20 | 28.25 | 27.55 | 27.85 | -1.05 | -3.58% | 18 | 782 | 35.07% |
| NFLX241220C00620000 | 2024-04-26 12:57PM EDT | 2024-12-20 | 45.80 | 45.80 | 46.40 | +1.54 | +3.48% | 3 | 155 | 38.19% |
| NFLX250117C00620000 | 2024-04-25 2:00PM EDT | 2025-01-17 | 52.50 | 51.05 | 51.85 | 0.00 | - | 9 | 293 | 39.02% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 62.60 | 61.10 | 62.40 | 0.00 | - | 1 | 21 | 40.09% |
| NFLX250620C00620000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 83.09 | 73.80 | 76.20 | 0.00 | - | 10 | 176 | 41.25% |
| NFLX251219C00620000 | 2024-04-24 1:25PM EDT | 2025-12-19 | 96.62 | 99.10 | 101.60 | 0.00 | - | 16 | 178 | 43.32% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 102.55 | 104.50 | 0.00 | - | 1 | 60 | 43.34% |
| NFLX261218C00620000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 133.30 | 134.95 | 140.65 | 0.00 | - | 11 | 118 | 45.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00620000 | 2024-04-25 2:50PM EDT | 2024-04-26 | 54.55 | 56.25 | 61.80 | 0.00 | - | 7 | 0 | 146.58% |
| NFLX240503P00620000 | 2024-04-25 2:52PM EDT | 2024-05-03 | 55.32 | 57.35 | 63.40 | 0.00 | - | 209 | 59 | 61.44% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 56.75 | 63.10 | 0.00 | - | 5 | 1 | 43.68% |
| NFLX240517P00620000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 56.53 | 58.75 | 61.10 | 0.00 | - | 4 | 596 | 28.06% |
| NFLX240524P00620000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 60.83 | 60.40 | 62.05 | +15.33 | +33.69% | 10 | 22 | 28.12% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 59.00 | 63.95 | 0.00 | - | 15 | 11 | 30.32% |
| NFLX240621P00620000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 61.85 | 61.70 | 63.65 | -2.75 | -4.26% | 4 | 393 | 23.52% |
| NFLX240719P00620000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 71.55 | 68.65 | 69.80 | +11.90 | +19.95% | 2 | 617 | 27.48% |
| NFLX240920P00620000 | 2024-04-25 2:16PM EDT | 2024-09-20 | 74.56 | 75.80 | 77.30 | 0.00 | - | 3 | 427 | 27.12% |
| NFLX241220P00620000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 85.25 | 86.70 | 87.75 | 0.00 | - | 3 | 102 | 27.65% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 89.30 | 90.85 | 0.00 | - | 4 | 595 | 27.88% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 94.85 | 96.75 | 0.00 | - | 5 | 4 | 27.96% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 102.10 | 107.25 | 0.00 | - | 11 | 98 | 29.23% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 27.31% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 116.95 | 119.00 | 0.00 | - | 12 | 46 | 27.92% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 130.20 | 136.65 | 0.00 | - | 2 | 16 | 27.42% |
© 2024 Yahoo. All rights reserved.