Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00605000 | 2024-04-26 3:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 59 | 1,358 | 50.00% |
| NFLX240503C00605000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.29 | 0.23 | 0.60 | -0.50 | -63.29% | 178 | 327 | 31.32% |
| NFLX240510C00605000 | 2024-04-26 1:57PM EDT | 2024-05-10 | 1.40 | 1.08 | 1.37 | -0.56 | -28.57% | 42 | 77 | 27.67% |
| NFLX240517C00605000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 2.81 | 2.29 | 3.35 | -1.07 | -27.58% | 109 | 641 | 29.72% |
| NFLX240524C00605000 | 2024-04-26 1:41PM EDT | 2024-05-24 | 4.20 | 2.95 | 4.60 | -1.17 | -21.79% | 27 | 66 | 28.95% |
| NFLX240531C00605000 | 2024-04-26 3:24PM EDT | 2024-05-31 | 5.45 | 4.55 | 6.80 | -1.00 | -15.50% | 4 | 44 | 30.32% |
| NFLX240621C00605000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 9.83 | 9.70 | 10.05 | -1.32 | -11.84% | 52 | 890 | 28.69% |
| NFLX240719C00605000 | 2024-04-26 12:44PM EDT | 2024-07-19 | 20.20 | 20.20 | 21.30 | -1.60 | -7.34% | 4 | 176 | 35.13% |
| NFLX241220C00605000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 52.85 | 50.60 | 52.80 | 0.00 | - | 10 | 11 | 38.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00605000 | 2024-04-26 11:56AM EDT | 2024-04-26 | 49.00 | 39.90 | 48.05 | +7.40 | +17.79% | 1 | 5 | 72.85% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 51.70 | 40.45 | 47.50 | +1.05 | +2.07% | 1 | 7 | 51.14% |
| NFLX240510P00605000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 57.15 | 42.30 | 45.70 | 0.00 | - | 1 | 28 | 30.37% |
| NFLX240517P00605000 | 2024-04-26 1:54PM EDT | 2024-05-17 | 45.00 | 44.40 | 47.20 | -8.11 | -15.27% | 53 | 335 | 29.98% |
| NFLX240524P00605000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 41.38 | 43.80 | 47.20 | 0.00 | - | 1 | 92 | 26.11% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 45.00 | 44.95 | 49.45 | 0.00 | - | 3 | 34 | 28.18% |
| NFLX240621P00605000 | 2024-04-26 1:57PM EDT | 2024-06-21 | 49.03 | 48.95 | 51.35 | +3.45 | +7.57% | 20 | 85 | 25.25% |
| NFLX240719P00605000 | 2024-04-24 1:41PM EDT | 2024-07-19 | 61.35 | 56.10 | 59.00 | 0.00 | - | 1 | 77 | 29.03% |
| NFLX241220P00605000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 82.25 | 76.30 | 79.45 | 0.00 | - | 1 | 1 | 29.21% |
© 2024 Yahoo. All rights reserved.