Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:575.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00575000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 8.75 | 8.75 | 9.10 | +6.61 | +308.88% | 4,971 | 2,074 | 33.05% |
| NFLX240503C00575000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 14.00 | 12.90 | 13.70 | +9.10 | +185.71% | 856 | 156 | 31.51% |
| NFLX240510C00575000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 17.03 | 16.40 | 17.00 | +9.25 | +118.89% | 59 | 36 | 31.11% |
| NFLX240517C00575000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 20.30 | 20.00 | 20.50 | +10.00 | +97.09% | 356 | 452 | 32.23% |
| NFLX240524C00575000 | 2024-04-23 3:08PM EDT | 2024-05-24 | 22.22 | 22.05 | 23.05 | +9.72 | +77.76% | 19 | 16 | 32.24% |
| NFLX240531C00575000 | 2024-04-23 3:38PM EDT | 2024-05-31 | 24.75 | 24.20 | 24.75 | +10.20 | +70.10% | 31 | 29 | 31.47% |
| NFLX240621C00575000 | 2024-04-23 3:33PM EDT | 2024-06-21 | 30.80 | 30.35 | 30.75 | +11.90 | +62.96% | 236 | 262 | 31.82% |
| NFLX240719C00575000 | 2024-04-23 3:20PM EDT | 2024-07-19 | 42.55 | 42.75 | 43.20 | +11.25 | +35.94% | 44 | 168 | 37.34% |
| NFLX240920C00575000 | 2024-04-23 2:41PM EDT | 2024-09-20 | 55.25 | 56.25 | 56.65 | +13.15 | +31.24% | 15 | 91 | 37.66% |
| NFLX241220C00575000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 59.50 | 75.65 | 77.25 | 0.00 | - | 14 | 9 | 40.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00575000 | 2024-04-23 3:40PM EDT | 2024-04-26 | 5.23 | 5.10 | 5.30 | -17.37 | -76.86% | 1,501 | 602 | 26.35% |
| NFLX240503P00575000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 9.27 | 9.35 | 9.70 | -12.26 | -56.94% | 299 | 308 | 26.98% |
| NFLX240510P00575000 | 2024-04-23 2:54PM EDT | 2024-05-10 | 13.00 | 12.00 | 12.75 | -13.12 | -50.23% | 19 | 212 | 27.09% |
| NFLX240517P00575000 | 2024-04-23 3:37PM EDT | 2024-05-17 | 14.58 | 14.70 | 15.00 | -14.92 | -50.58% | 202 | 711 | 26.73% |
| NFLX240524P00575000 | 2024-04-23 2:10PM EDT | 2024-05-24 | 16.62 | 16.10 | 17.00 | -14.38 | -46.39% | 13 | 212 | 26.58% |
| NFLX240531P00575000 | 2024-04-23 1:58PM EDT | 2024-05-31 | 19.00 | 17.55 | 19.25 | -12.25 | -39.20% | 3 | 23 | 27.08% |
| NFLX240621P00575000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 22.15 | 22.00 | 22.30 | -12.76 | -36.55% | 76 | 289 | 25.11% |
| NFLX240719P00575000 | 2024-04-23 2:21PM EDT | 2024-07-19 | 32.45 | 31.80 | 32.20 | -11.60 | -26.33% | 24 | 94 | 29.53% |
| NFLX240920P00575000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 45.60 | 40.65 | 41.20 | -8.70 | -16.02% | 23 | 120 | 28.66% |
| NFLX241220P00575000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 62.55 | 52.85 | 53.55 | 0.00 | - | 19 | 65 | 29.28% |
© 2024 Yahoo. All rights reserved.