Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:625.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00625000 | 2024-04-25 3:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,475 | 71.88% |
| NFLX240503C00625000 | 2024-04-26 9:37AM EDT | 2024-05-03 | 0.13 | 0.03 | 0.14 | -0.07 | -35.00% | 1 | 296 | 35.35% |
| NFLX240510C00625000 | 2024-04-26 10:02AM EDT | 2024-05-10 | 0.40 | 0.35 | 0.70 | -0.26 | -39.39% | 7 | 313 | 33.47% |
| NFLX240517C00625000 | 2024-04-26 11:01AM EDT | 2024-05-17 | 0.89 | 0.86 | 0.94 | -0.75 | -45.73% | 20 | 0 | 29.31% |
| NFLX240524C00625000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 1.56 | 1.35 | 1.67 | -1.17 | -42.86% | 10 | 124 | 29.02% |
| NFLX240531C00625000 | 2024-04-25 2:26PM EDT | 2024-05-31 | 2.21 | 2.07 | 2.24 | -1.39 | -38.61% | 5 | 37 | 28.03% |
| NFLX240621C00625000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 4.95 | 5.00 | 5.25 | -2.10 | -29.79% | 22 | 262 | 28.65% |
| NFLX240719C00625000 | 2024-04-26 10:57AM EDT | 2024-07-19 | 13.70 | 13.70 | 14.00 | -3.30 | -19.41% | 1 | 221 | 34.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00625000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 67.90 | 65.85 | 71.75 | 0.00 | - | 513 | 0 | 75.00% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 57.34 | 66.25 | 71.60 | 0.00 | - | 1 | 0 | 63.21% |
| NFLX240510P00625000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 72.25 | 66.40 | 71.75 | 0.00 | - | 153 | 0 | 46.84% |
| NFLX240517P00625000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 65.04 | 67.55 | 71.20 | +3.00 | +4.84% | 1 | 455 | 36.57% |
| NFLX240524P00625000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 79.95 | 66.30 | 72.45 | 0.00 | - | 1 | 15 | 35.84% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 66.75 | 71.55 | 0.00 | - | 1 | 2 | 29.66% |
| NFLX240621P00625000 | 2024-04-22 3:34PM EDT | 2024-06-21 | 71.34 | 68.95 | 72.55 | -1.56 | -2.14% | 1 | 112 | 25.78% |
| NFLX240719P00625000 | 2024-04-25 2:58PM EDT | 2024-07-19 | 70.80 | 75.50 | 77.50 | 0.00 | - | 6 | 117 | 28.22% |
© 2024 Yahoo. All rights reserved.