Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:560.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00560000 | 2024-04-26 3:39PM EDT | 2024-04-26 | 1.19 | 1.01 | 1.48 | -6.01 | -83.47% | 13,237 | 2,329 | 8.06% |
| NFLX240503C00560000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 9.10 | 8.90 | 9.20 | -3.60 | -28.35% | 1,692 | 472 | 26.36% |
| NFLX240510C00560000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 12.90 | 12.60 | 13.20 | -3.10 | -19.38% | 176 | 197 | 28.08% |
| NFLX240517C00560000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 16.45 | 16.35 | 16.75 | -3.14 | -16.03% | 510 | 771 | 29.66% |
| NFLX240524C00560000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 19.00 | 18.95 | 19.40 | -4.00 | -17.39% | 160 | 63 | 30.04% |
| NFLX240531C00560000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 21.00 | 20.40 | 21.50 | -2.25 | -9.68% | 41 | 68 | 29.96% |
| NFLX240621C00560000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 27.50 | 27.20 | 27.50 | -2.50 | -8.33% | 102 | 505 | 30.61% |
| NFLX240719C00560000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 39.65 | 39.70 | 40.00 | -2.25 | -5.37% | 96 | 403 | 36.68% |
| NFLX240920C00560000 | 2024-04-26 2:48PM EDT | 2024-09-20 | 52.50 | 52.70 | 53.50 | -1.78 | -3.28% | 24 | 186 | 37.33% |
| NFLX241220C00560000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 72.35 | 71.00 | 72.95 | -10.69 | -12.87% | 6 | 74 | 40.23% |
| NFLX250117C00560000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 77.78 | 77.30 | 78.85 | +1.71 | +2.25% | 8 | 921 | 41.19% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 88.70 | 86.90 | 89.40 | 0.00 | - | 1 | 5 | 42.10% |
| NFLX250620C00560000 | 2024-04-26 1:48PM EDT | 2025-06-20 | 103.95 | 100.85 | 104.00 | -0.46 | -0.44% | 7 | 63 | 43.50% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 122.80 | 128.00 | 0.00 | - | 1 | 87 | 44.98% |
| NFLX260116C00560000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 130.48 | 128.90 | 133.55 | +2.28 | +1.78% | 1 | 64 | 45.95% |
| NFLX261218C00560000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 164.00 | 163.50 | 166.45 | +4.00 | +2.50% | 8 | 56 | 46.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00560000 | 2024-04-26 3:39PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.25 | -2.04 | -91.07% | 3,375 | 2,145 | 5.18% |
| NFLX240503P00560000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 7.55 | 7.35 | 7.60 | +0.35 | +4.79% | 483 | 649 | 24.34% |
| NFLX240510P00560000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 10.76 | 10.50 | 11.25 | +0.76 | +7.60% | 31 | 498 | 25.84% |
| NFLX240517P00560000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 13.65 | 13.55 | 13.90 | +0.67 | +5.16% | 416 | 1,203 | 26.17% |
| NFLX240524P00560000 | 2024-04-26 11:53AM EDT | 2024-05-24 | 18.47 | 15.45 | 16.10 | +2.88 | +18.47% | 1 | 72 | 26.29% |
| NFLX240531P00560000 | 2024-04-26 3:28PM EDT | 2024-05-31 | 17.25 | 16.95 | 17.50 | +0.02 | +0.12% | 1 | 90 | 25.59% |
| NFLX240621P00560000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 21.85 | 21.70 | 21.90 | +1.32 | +6.43% | 51 | 926 | 25.32% |
| NFLX240719P00560000 | 2024-04-26 1:52PM EDT | 2024-07-19 | 31.30 | 31.50 | 31.85 | +0.90 | +2.96% | 9 | 396 | 29.98% |
| NFLX240920P00560000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 40.55 | 40.30 | 40.80 | +0.80 | +2.01% | 16 | 130 | 29.03% |
| NFLX241220P00560000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 56.40 | 52.75 | 54.05 | 0.00 | - | 1 | 187 | 30.22% |
| NFLX250117P00560000 | 2024-04-26 1:43PM EDT | 2025-01-17 | 56.00 | 55.60 | 57.55 | +0.16 | +0.29% | 2 | 506 | 30.43% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 61.35 | 64.65 | 0.00 | - | 26 | 44 | 30.75% |
| NFLX250620P00560000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 70.75 | 69.90 | 71.45 | +0.24 | +0.34% | 1 | 222 | 30.09% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 82.75 | 85.05 | 0.00 | - | 6 | 43 | 29.96% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 84.12 | 84.75 | 86.50 | 0.00 | - | 1 | 103 | 29.79% |
| NFLX261218P00560000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 100.50 | 98.85 | 104.60 | 0.00 | - | 11 | 87 | 29.16% |
© 2024 Yahoo. All rights reserved.