Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00600000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.90 | 0.85 | 0.92 | -34.90 | -97.49% | 6,912 | 179 | 37.89% |
| NFLX240503C00600000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 2.44 | 2.09 | 2.48 | -35.36 | -93.54% | 951 | 141 | 34.82% |
| NFLX240510C00600000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 3.80 | 3.40 | 4.00 | -34.86 | -90.17% | 223 | 12 | 33.23% |
| NFLX240517C00600000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 6.00 | 5.75 | 6.10 | -36.50 | -85.88% | 1,737 | 830 | 33.73% |
| NFLX240524C00600000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 6.80 | 6.20 | 7.80 | -37.00 | -84.47% | 58 | 26 | 33.43% |
| NFLX240531C00600000 | 2024-04-19 3:50PM EDT | 2024-05-31 | 8.85 | 8.50 | 10.35 | -35.85 | -80.20% | 155 | 8 | 34.71% |
| NFLX240621C00600000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 13.32 | 13.05 | 13.60 | -34.93 | -72.39% | 910 | 802 | 32.46% |
| NFLX240719C00600000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 23.82 | 23.35 | 24.25 | -33.65 | -58.55% | 281 | 227 | 37.49% |
| NFLX240920C00600000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 35.75 | 35.00 | 36.25 | -36.63 | -50.61% | 328 | 1,297 | 37.44% |
| NFLX241220C00600000 | 2024-04-19 3:44PM EDT | 2024-12-20 | 52.50 | 53.10 | 54.45 | -38.65 | -42.40% | 92 | 255 | 39.81% |
| NFLX250117C00600000 | 2024-04-19 3:54PM EDT | 2025-01-17 | 59.00 | 57.90 | 59.35 | -35.93 | -37.85% | 296 | 1,646 | 40.28% |
| NFLX250321C00600000 | 2024-04-19 3:46PM EDT | 2025-03-21 | 69.00 | 67.30 | 71.75 | -48.30 | -41.18% | 4 | 5 | 42.14% |
| NFLX250620C00600000 | 2024-04-19 9:43AM EDT | 2025-06-20 | 87.40 | 80.15 | 85.35 | -37.60 | -30.08% | 27 | 261 | 43.06% |
| NFLX251219C00600000 | 2024-04-19 12:12PM EDT | 2025-12-19 | 107.40 | 104.65 | 109.10 | -43.17 | -28.67% | 7 | 223 | 44.41% |
| NFLX260116C00600000 | 2024-04-19 3:12PM EDT | 2026-01-16 | 111.50 | 107.25 | 111.20 | -39.73 | -26.27% | 30 | 184 | 44.15% |
| NFLX261218C00600000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 152.88 | 139.90 | 148.00 | -35.02 | -18.64% | 2 | 147 | 46.15% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00600000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 45.26 | 43.50 | 46.75 | +21.06 | +87.02% | 510 | 675 | 44.80% |
| NFLX240503P00600000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 46.25 | 44.50 | 47.30 | +20.80 | +81.73% | 117 | 100 | 34.22% |
| NFLX240510P00600000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 46.70 | 45.30 | 49.30 | +22.60 | +93.78% | 37 | 31 | 34.22% |
| NFLX240517P00600000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 48.58 | 47.20 | 50.40 | +20.02 | +70.10% | 239 | 1,040 | 32.25% |
| NFLX240524P00600000 | 2024-04-19 1:47PM EDT | 2024-05-24 | 48.20 | 47.50 | 52.10 | +18.88 | +64.39% | 18 | 99 | 32.20% |
| NFLX240531P00600000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 50.30 | 49.75 | 52.65 | +19.80 | +64.92% | 17 | 15 | 30.34% |
| NFLX240621P00600000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 53.50 | 52.35 | 54.70 | +19.87 | +59.08% | 215 | 593 | 27.56% |
| NFLX240719P00600000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 61.05 | 60.15 | 62.15 | +19.35 | +46.40% | 50 | 245 | 30.65% |
| NFLX240920P00600000 | 2024-04-19 3:39PM EDT | 2024-09-20 | 67.97 | 67.35 | 69.25 | +18.97 | +38.71% | 53 | 529 | 28.86% |
| NFLX241220P00600000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 77.79 | 78.75 | 80.10 | +17.00 | +27.97% | 12 | 215 | 29.08% |
| NFLX250117P00600000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 82.08 | 81.45 | 83.10 | +18.08 | +28.25% | 46 | 717 | 29.15% |
| NFLX250321P00600000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 87.47 | 85.40 | 90.30 | +23.62 | +36.99% | 2 | 2 | 29.71% |
| NFLX250620P00600000 | 2024-04-19 11:40AM EDT | 2025-06-20 | 93.38 | 94.00 | 97.50 | +16.03 | +20.72% | 11 | 372 | 29.38% |
| NFLX251219P00600000 | 2024-04-18 2:48PM EDT | 2025-12-19 | 103.60 | 106.35 | 109.55 | +11.05 | +11.94% | 1 | 28 | 28.83% |
| NFLX260116P00600000 | 2024-04-19 10:38AM EDT | 2026-01-16 | 104.00 | 107.00 | 111.05 | +14.90 | +16.72% | 10 | 26 | 28.70% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 2026-12-18 | 106.75 | 120.25 | 127.30 | 0.00 | - | 4 | 82 | 27.73% |
© 2024 Yahoo. All rights reserved.