Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00635000 | 2024-04-26 12:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 395 | 75.00% |
| NFLX240503C00635000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.48 | -0.06 | -54.55% | 50 | 163 | 44.75% |
| NFLX240510C00635000 | 2024-04-26 1:45PM EDT | 2024-05-10 | 0.35 | 0.14 | 0.48 | -0.23 | -39.66% | 6 | 297 | 32.69% |
| NFLX240517C00635000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.83 | 0.63 | 0.81 | -0.26 | -23.85% | 37 | 1,711 | 29.71% |
| NFLX240524C00635000 | 2024-04-26 10:12AM EDT | 2024-05-24 | 0.95 | 0.96 | 1.53 | -0.65 | -40.62% | 2 | 19 | 29.61% |
| NFLX240531C00635000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 1.94 | 1.83 | 2.42 | -0.52 | -21.14% | 5 | 28 | 29.74% |
| NFLX240621C00635000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 4.48 | 4.40 | 4.55 | -1.02 | -18.55% | 28 | 170 | 28.32% |
| NFLX240719C00635000 | 2024-04-26 11:29AM EDT | 2024-07-19 | 11.60 | 12.90 | 13.15 | -2.00 | -14.71% | 8 | 348 | 34.44% |
| NFLX241220C00635000 | 2024-04-26 10:36AM EDT | 2024-12-20 | 38.70 | 40.95 | 42.15 | -2.95 | -7.08% | 4 | 6 | 38.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 61.80 | 69.95 | 78.10 | 0.00 | - | 60 | 0 | 114.26% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 70.30 | 77.65 | 0.00 | - | 99 | 0 | 72.00% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 70.25 | 78.10 | 0.00 | - | 1 | 0 | 54.37% |
| NFLX240517P00635000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 81.25 | 71.80 | 76.00 | 0.00 | - | 1,690 | 36 | 37.27% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 75.98 | 70.50 | 77.40 | -2.39 | -3.05% | 2 | 3 | 37.09% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 71.15 | 77.15 | 0.00 | - | 5 | 2 | 32.61% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 73.20 | 76.05 | 0.00 | - | 3 | 93 | 23.30% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 79.70 | 78.25 | 81.70 | 0.00 | - | 6 | 235 | 28.08% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 94.55 | 98.85 | 0.00 | - | 1 | 2 | 28.17% |
© 2024 Yahoo. All rights reserved.