Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00550000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 8.94 | 8.65 | 9.05 | -19.55 | -68.62% | 1,201 | 769 | 37.72% |
| NFLX240503C00550000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.60 | 13.45 | 13.75 | -18.40 | -57.50% | 414 | 101 | 31.78% |
| NFLX240510C00550000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 17.57 | 16.35 | 18.45 | -14.93 | -45.94% | 118 | 39 | 34.15% |
| NFLX240517C00550000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 21.00 | 20.15 | 20.45 | -14.60 | -41.01% | 224 | 356 | 32.12% |
| NFLX240524C00550000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 23.32 | 20.50 | 23.30 | -11.93 | -33.84% | 13 | 131 | 32.67% |
| NFLX240531C00550000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 24.80 | 23.10 | 25.95 | -14.33 | -36.62% | 8 | 159 | 33.21% |
| NFLX240621C00550000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 31.01 | 30.15 | 30.55 | -15.25 | -32.97% | 87 | 1,326 | 31.78% |
| NFLX240719C00550000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 42.50 | 42.10 | 42.60 | -14.80 | -25.83% | 55 | 114 | 37.42% |
| NFLX240920C00550000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 56.21 | 54.75 | 55.70 | -14.59 | -20.61% | 47 | 649 | 37.79% |
| NFLX241220C00550000 | 2024-04-23 11:17AM EDT | 2024-12-20 | 82.02 | 73.20 | 74.65 | 0.00 | - | 2 | 201 | 40.49% |
| NFLX250117C00550000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 80.49 | 78.75 | 80.90 | -13.31 | -14.19% | 27 | 1,604 | 41.67% |
| NFLX250321C00550000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 104.00 | 88.30 | 92.25 | 0.00 | - | 1 | 14 | 43.00% |
| NFLX250620C00550000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 101.33 | 100.50 | 104.35 | -16.17 | -13.76% | 8 | 178 | 43.31% |
| NFLX251219C00550000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 127.60 | 123.05 | 129.40 | +7.29 | +6.06% | 3 | 641 | 45.35% |
| NFLX260116C00550000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 129.00 | 129.90 | 134.65 | -16.15 | -11.13% | 4 | 81 | 46.22% |
| NFLX261218C00550000 | 2024-04-24 12:06PM EDT | 2026-12-18 | 162.00 | 160.00 | 167.40 | -2.92 | -1.77% | 1 | 62 | 47.02% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00550000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 3.52 | 3.40 | 3.70 | +2.87 | +441.54% | 14,464 | 3,283 | 36.22% |
| NFLX240503P00550000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 7.68 | 7.60 | 7.85 | +4.96 | +182.35% | 997 | 645 | 29.49% |
| NFLX240510P00550000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 9.90 | 10.25 | 11.25 | +4.95 | +100.00% | 338 | 316 | 29.60% |
| NFLX240517P00550000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 13.17 | 13.15 | 13.45 | +6.68 | +102.93% | 505 | 1,608 | 28.71% |
| NFLX240524P00550000 | 2024-04-24 12:55PM EDT | 2024-05-24 | 15.30 | 14.60 | 16.00 | +7.20 | +88.89% | 69 | 312 | 29.20% |
| NFLX240531P00550000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 16.15 | 14.85 | 17.45 | +6.73 | +71.44% | 40 | 88 | 28.38% |
| NFLX240621P00550000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 20.30 | 20.30 | 20.75 | +7.30 | +56.15% | 134 | 1,205 | 26.44% |
| NFLX240719P00550000 | 2024-04-24 1:35PM EDT | 2024-07-19 | 29.70 | 29.80 | 30.35 | +8.15 | +37.82% | 33 | 538 | 30.73% |
| NFLX240920P00550000 | 2024-04-24 1:24PM EDT | 2024-09-20 | 38.83 | 38.30 | 38.85 | +8.13 | +26.48% | 22 | 466 | 29.42% |
| NFLX241220P00550000 | 2024-04-24 12:45PM EDT | 2024-12-20 | 51.69 | 50.25 | 51.00 | +5.64 | +12.25% | 5 | 236 | 30.03% |
| NFLX250117P00550000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 53.65 | 53.65 | 55.05 | +7.45 | +16.13% | 53 | 1,004 | 30.58% |
| NFLX250321P00550000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 64.00 | 58.55 | 61.55 | 0.00 | - | 3 | 18 | 30.65% |
| NFLX250620P00550000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 68.52 | 66.35 | 69.65 | +8.52 | +14.20% | 8 | 121 | 30.61% |
| NFLX251219P00550000 | 2024-04-23 1:08PM EDT | 2025-12-19 | 74.05 | 80.10 | 83.55 | 0.00 | - | 2 | 455 | 30.57% |
| NFLX260116P00550000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 83.88 | 80.80 | 85.70 | 0.00 | - | 13 | 57 | 30.64% |
| NFLX261218P00550000 | 2024-04-23 12:28PM EDT | 2026-12-18 | 92.98 | 95.00 | 100.95 | 0.00 | - | 2 | 60 | 29.12% |
© 2024 Yahoo. All rights reserved.