Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00570000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.16 | 2.08 | 2.25 | +0.73 | +51.05% | 5,963 | 2,268 | 36.85% |
| NFLX240503C00570000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.80 | 7.45 | 8.10 | +2.80 | +56.00% | 953 | 470 | 31.32% |
| NFLX240510C00570000 | 2024-04-25 3:16PM EDT | 2024-05-10 | 11.41 | 10.85 | 11.30 | +3.61 | +46.28% | 94 | 197 | 29.95% |
| NFLX240517C00570000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 14.75 | 14.40 | 14.70 | +3.45 | +30.53% | 271 | 710 | 30.91% |
| NFLX240524C00570000 | 2024-04-25 3:34PM EDT | 2024-05-24 | 17.00 | 16.50 | 17.25 | +3.71 | +27.92% | 15 | 104 | 30.95% |
| NFLX240531C00570000 | 2024-04-25 3:18PM EDT | 2024-05-31 | 19.40 | 18.40 | 20.60 | +4.25 | +28.05% | 32 | 76 | 32.51% |
| NFLX240621C00570000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 24.35 | 24.40 | 25.05 | +3.55 | +17.07% | 136 | 1,942 | 30.84% |
| NFLX240719C00570000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 37.30 | 37.15 | 37.60 | +4.85 | +14.95% | 64 | 197 | 36.80% |
| NFLX240920C00570000 | 2024-04-25 12:41PM EDT | 2024-09-20 | 49.50 | 50.45 | 50.95 | +4.00 | +8.79% | 9 | 347 | 37.20% |
| NFLX241220C00570000 | 2024-04-25 12:43PM EDT | 2024-12-20 | 68.50 | 69.50 | 70.50 | +5.31 | +8.40% | 20 | 85 | 40.06% |
| NFLX250117C00570000 | 2024-04-25 1:23PM EDT | 2025-01-17 | 73.88 | 75.15 | 76.20 | +4.08 | +5.85% | 1 | 714 | 40.89% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 83.85 | 86.65 | 0.00 | - | 35 | 9 | 41.72% |
| NFLX250620C00570000 | 2024-04-24 9:39AM EDT | 2025-06-20 | 95.68 | 99.20 | 100.90 | -7.37 | -7.15% | 1 | 478 | 42.93% |
| NFLX251219C00570000 | 2024-04-23 11:31AM EDT | 2025-12-19 | 126.25 | 122.80 | 126.45 | 0.00 | - | 4 | 46 | 44.96% |
| NFLX260116C00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 123.70 | 126.45 | 130.00 | -11.55 | -8.54% | 11 | 33 | 45.19% |
| NFLX261218C00570000 | 2024-04-19 12:23PM EDT | 2026-12-18 | 158.10 | 158.35 | 166.10 | 0.00 | - | 4 | 27 | 46.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00570000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 7.30 | 6.40 | 8.85 | -8.66 | -54.26% | 331 | 981 | 49.71% |
| NFLX240503P00570000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 12.00 | 11.90 | 12.25 | -6.55 | -35.31% | 80 | 574 | 28.12% |
| NFLX240510P00570000 | 2024-04-25 2:54PM EDT | 2024-05-10 | 16.80 | 14.55 | 15.20 | -6.36 | -27.46% | 32 | 93 | 27.09% |
| NFLX240517P00570000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 18.00 | 17.60 | 17.90 | -5.77 | -24.27% | 28 | 690 | 27.28% |
| NFLX240524P00570000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 20.40 | 19.25 | 20.00 | -0.79 | -3.73% | 5 | 222 | 27.09% |
| NFLX240531P00570000 | 2024-04-24 1:10PM EDT | 2024-05-31 | 22.29 | 20.75 | 21.50 | -5.89 | -20.90% | 1 | 39 | 26.44% |
| NFLX240621P00570000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 24.50 | 25.05 | 25.50 | -6.15 | -20.07% | 107 | 798 | 25.51% |
| NFLX240719P00570000 | 2024-04-25 1:47PM EDT | 2024-07-19 | 35.39 | 34.95 | 35.50 | -4.66 | -11.64% | 5 | 141 | 30.09% |
| NFLX240920P00570000 | 2024-04-25 11:11AM EDT | 2024-09-20 | 47.93 | 43.70 | 44.25 | -1.42 | -2.88% | 1 | 592 | 28.91% |
| NFLX241220P00570000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 56.33 | 55.45 | 57.05 | -5.02 | -8.18% | 1 | 149 | 29.79% |
| NFLX250117P00570000 | 2024-04-24 11:31AM EDT | 2025-01-17 | 63.35 | 59.15 | 60.55 | 0.00 | - | 35 | 352 | 30.01% |
| NFLX250321P00570000 | 2024-04-23 10:31AM EDT | 2025-03-21 | 64.65 | 64.55 | 67.75 | 0.00 | - | 65 | 132 | 30.37% |
| NFLX250620P00570000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 72.72 | 72.95 | 74.90 | 0.00 | - | 1 | 52 | 29.87% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 85.60 | 87.85 | 0.00 | - | 1 | 140 | 29.49% |
| NFLX260116P00570000 | 2024-04-19 3:04PM EDT | 2026-01-16 | 93.70 | 86.55 | 90.20 | 0.00 | - | 2 | 20 | 29.63% |
| NFLX261218P00570000 | 2024-04-19 11:46AM EDT | 2026-12-18 | 108.08 | 102.00 | 107.95 | 0.00 | - | 3 | 65 | 28.88% |
© 2024 Yahoo. All rights reserved.