Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:615.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00615000 | 2024-04-24 3:16PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 733 | 2,351 | 45.31% |
| NFLX240503C00615000 | 2024-04-24 2:58PM EDT | 2024-05-03 | 0.32 | 0.21 | 0.38 | -1.08 | -77.14% | 123 | 188 | 33.01% |
| NFLX240510C00615000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.92 | 0.86 | 1.00 | -2.08 | -69.33% | 87 | 111 | 30.53% |
| NFLX240517C00615000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 2.05 | 2.02 | 2.12 | -3.20 | -60.95% | 62 | 1,057 | 30.79% |
| NFLX240524C00615000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 2.72 | 2.93 | 3.85 | -4.53 | -62.48% | 22 | 66 | 32.24% |
| NFLX240531C00615000 | 2024-04-24 1:17PM EDT | 2024-05-31 | 3.40 | 3.80 | 4.05 | -4.96 | -59.33% | 59 | 109 | 29.59% |
| NFLX240621C00615000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 7.55 | 7.30 | 7.50 | -6.40 | -45.88% | 36 | 557 | 29.58% |
| NFLX240719C00615000 | 2024-04-24 1:45PM EDT | 2024-07-19 | 16.65 | 16.85 | 17.25 | -8.68 | -34.27% | 10 | 248 | 35.42% |
| NFLX241220C00615000 | 2024-04-24 12:22PM EDT | 2024-12-20 | 44.70 | 45.95 | 46.65 | -6.31 | -12.37% | 11 | 3 | 38.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00615000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 57.25 | 57.40 | 61.75 | +18.12 | +46.31% | 64 | 8 | 85.30% |
| NFLX240503P00615000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 62.15 | 57.85 | 62.10 | +7.90 | +14.56% | 87 | 23 | 48.83% |
| NFLX240510P00615000 | 2024-04-24 1:29PM EDT | 2024-05-10 | 59.60 | 56.90 | 61.45 | +2.72 | +4.78% | 1 | 45 | 34.36% |
| NFLX240517P00615000 | 2024-04-24 3:00PM EDT | 2024-05-17 | 61.75 | 58.75 | 59.90 | +20.98 | +51.46% | 9 | 546 | 17.77% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 58.90 | 61.15 | 0.00 | - | 2 | 23 | 24.26% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 44.36 | 58.15 | 61.05 | 0.00 | - | 1 | 43 | 21.53% |
| NFLX240621P00615000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 63.25 | 61.00 | 62.45 | -1.07 | -1.66% | 10 | 422 | 20.92% |
| NFLX240719P00615000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 56.40 | 67.00 | 69.25 | 0.00 | - | 58 | 162 | 26.79% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 85.60 | 86.80 | 0.00 | - | 2 | 2 | 27.23% |
© 2024 Yahoo. All rights reserved.