Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 53.15 | 43.70 | 49.50 | -6.85 | -11.42% | 1 | 4 | 86.60% |
| NFLX240503C00510000 | 2024-04-23 11:26AM EDT | 2024-05-03 | 60.62 | 44.30 | 48.50 | 0.00 | - | 2 | 4 | 52.09% |
| NFLX240510C00510000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 48.28 | 46.75 | 50.95 | 0.00 | - | 2 | 1 | 47.63% |
| NFLX240517C00510000 | 2024-04-24 12:33PM EDT | 2024-05-17 | 47.00 | 49.05 | 51.60 | -21.35 | -31.24% | 5 | 278 | 41.45% |
| NFLX240524C00510000 | 2024-04-24 3:28PM EDT | 2024-05-24 | 52.83 | 50.30 | 52.60 | -63.80 | -54.70% | 2 | 3 | 38.54% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 51.00 | 54.25 | 0.00 | - | 1 | 1 | 37.90% |
| NFLX240621C00510000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 58.97 | 56.55 | 58.60 | -16.98 | -22.36% | 6 | 687 | 36.59% |
| NFLX240719C00510000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 69.90 | 66.95 | 68.15 | 0.00 | - | 3 | 14 | 40.58% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 97.80 | 78.60 | 80.25 | 0.00 | - | 4 | 4,111 | 40.47% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 95.95 | 97.70 | 0.00 | - | 6 | 25 | 42.56% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 109.95 | 100.90 | 103.70 | 0.00 | - | 2 | 475 | 43.72% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 110.75 | 112.60 | 0.00 | - | 6 | 9 | 43.93% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 123.10 | 128.00 | 0.00 | - | 1 | 29 | 45.95% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 143.35 | 149.25 | 0.00 | - | 1 | 45 | 46.58% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 146.00 | 154.80 | 0.00 | - | 1 | 18 | 47.64% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 178.00 | 186.40 | 0.00 | - | 2 | 5 | 48.30% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 398 | 1,462 | 53.42% |
| NFLX240503P00510000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.72 | 0.65 | 0.97 | +0.29 | +67.44% | 180 | 606 | 36.79% |
| NFLX240510P00510000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 1.52 | 1.60 | 2.15 | +0.63 | +70.79% | 50 | 194 | 33.94% |
| NFLX240517P00510000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 2.92 | 3.00 | 3.15 | +1.37 | +88.39% | 376 | 1,373 | 31.84% |
| NFLX240524P00510000 | 2024-04-24 11:53AM EDT | 2024-05-24 | 4.55 | 3.75 | 4.25 | +2.54 | +126.37% | 20 | 197 | 30.88% |
| NFLX240531P00510000 | 2024-04-24 3:48PM EDT | 2024-05-31 | 4.85 | 4.35 | 5.80 | +1.88 | +63.30% | 22 | 59 | 31.26% |
| NFLX240621P00510000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 7.70 | 7.80 | 8.00 | +3.01 | +64.18% | 79 | 2,938 | 28.54% |
| NFLX240719P00510000 | 2024-04-24 3:01PM EDT | 2024-07-19 | 15.80 | 15.25 | 15.75 | +3.37 | +27.11% | 32 | 273 | 32.64% |
| NFLX240920P00510000 | 2024-04-24 1:03PM EDT | 2024-09-20 | 23.55 | 22.85 | 25.50 | +5.50 | +30.47% | 12 | 438 | 32.84% |
| NFLX241220P00510000 | 2024-04-24 11:27AM EDT | 2024-12-20 | 34.08 | 33.80 | 34.45 | +5.96 | +21.19% | 1 | 410 | 31.48% |
| NFLX250117P00510000 | 2024-04-24 1:23PM EDT | 2025-01-17 | 37.50 | 37.05 | 37.95 | +6.15 | +19.62% | 1 | 1,176 | 31.84% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 42.20 | 44.70 | 0.00 | - | 10 | 41 | 32.17% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 48.55 | 51.60 | 0.00 | - | 8 | 77 | 31.66% |
| NFLX251219P00510000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 63.60 | 62.65 | 65.45 | 0.00 | - | 28 | 45 | 31.77% |
| NFLX260116P00510000 | 2024-04-18 2:02PM EDT | 2026-01-16 | 56.14 | 64.00 | 67.65 | 0.00 | - | 31 | 75 | 31.88% |
| NFLX261218P00510000 | 2024-04-24 2:08PM EDT | 2026-12-18 | 79.99 | 76.45 | 81.25 | +5.76 | +7.76% | 7 | 34 | 29.88% |
© 2024 Yahoo. All rights reserved.