Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00585000 | 2024-04-16 2:45PM EDT | 2024-04-19 | 47.19 | 43.80 | 47.10 | +9.84 | +26.35% | 8 | 1,011 | 103.70% |
| NFLX240426C00585000 | 2024-04-16 2:20PM EDT | 2024-04-26 | 49.00 | 46.25 | 48.90 | +7.35 | +17.65% | 6 | 29 | 68.26% |
| NFLX240503C00585000 | 2024-04-15 12:46PM EDT | 2024-05-03 | 47.75 | 48.70 | 51.10 | 0.00 | - | 2 | 4 | 58.17% |
| NFLX240510C00585000 | 2024-04-05 12:56PM EDT | 2024-05-10 | 67.20 | 50.50 | 53.60 | 0.00 | - | 5 | 5 | 53.09% |
| NFLX240517C00585000 | 2024-04-16 11:21AM EDT | 2024-05-17 | 57.25 | 53.55 | 55.15 | +10.15 | +21.55% | 5 | 280 | 50.41% |
| NFLX240621C00585000 | 2024-04-09 12:45PM EDT | 2024-06-21 | 65.50 | 61.60 | 63.40 | 0.00 | - | 12 | 120 | 44.14% |
| NFLX240719C00585000 | 2024-04-16 9:33AM EDT | 2024-07-19 | 68.40 | 71.75 | 74.20 | -12.57 | -15.52% | 4 | 69 | 46.25% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00585000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 12.50 | 12.15 | 12.80 | -3.19 | -20.33% | 207 | 900 | 101.64% |
| NFLX240426P00585000 | 2024-04-16 3:29PM EDT | 2024-04-26 | 14.08 | 14.45 | 15.40 | -4.55 | -24.42% | 18 | 177 | 67.92% |
| NFLX240503P00585000 | 2024-04-16 1:35PM EDT | 2024-05-03 | 16.60 | 16.20 | 18.20 | -3.95 | -19.22% | 7 | 62 | 57.81% |
| NFLX240510P00585000 | 2024-04-16 2:50PM EDT | 2024-05-10 | 17.00 | 16.70 | 19.45 | -5.41 | -24.14% | 3 | 33 | 50.58% |
| NFLX240517P00585000 | 2024-04-16 2:10PM EDT | 2024-05-17 | 18.30 | 18.85 | 19.70 | -5.05 | -21.63% | 31 | 311 | 47.19% |
| NFLX240524P00585000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 17.17 | 20.25 | 22.15 | 0.00 | - | 1 | 9 | 46.10% |
| NFLX240621P00585000 | 2024-04-16 1:53PM EDT | 2024-06-21 | 24.60 | 24.10 | 25.00 | +0.60 | +2.50% | 16 | 101 | 38.13% |
| NFLX240719P00585000 | 2024-04-12 10:19AM EDT | 2024-07-19 | 32.35 | 31.35 | 32.55 | +4.20 | +14.92% | 3 | 37 | 38.51% |
© 2024 Yahoo. All rights reserved.