Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:635.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00635000 | 2024-04-25 11:02AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 392 | 60.94% |
| NFLX240503C00635000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 0.10 | 0.02 | 0.10 | -0.09 | -47.37% | 10 | 163 | 34.38% |
| NFLX240510C00635000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 0.34 | 0.12 | 0.89 | 0.00 | - | 14 | 278 | 36.33% |
| NFLX240517C00635000 | 2024-04-25 10:38AM EDT | 2024-05-17 | 0.80 | 0.85 | 0.95 | -0.07 | -8.05% | 23 | 1,712 | 30.70% |
| NFLX240524C00635000 | 2024-04-24 3:42PM EDT | 2024-05-24 | 1.45 | 1.21 | 1.43 | 0.00 | - | 11 | 23 | 29.33% |
| NFLX240531C00635000 | 2024-04-24 3:30PM EDT | 2024-05-31 | 2.04 | 1.28 | 2.05 | 0.00 | - | 10 | 29 | 28.75% |
| NFLX240621C00635000 | 2024-04-25 11:25AM EDT | 2024-06-21 | 4.45 | 4.40 | 4.55 | +0.10 | +2.30% | 22 | 159 | 28.65% |
| NFLX240719C00635000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 10.00 | 12.35 | 12.75 | -2.00 | -16.67% | 1 | 348 | 34.36% |
| NFLX241220C00635000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 48.46 | 39.65 | 40.55 | 0.00 | - | 1 | 6 | 37.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 61.80 | 74.70 | 81.40 | 0.00 | - | 60 | 0 | 126.86% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 75.80 | 80.80 | 0.00 | - | 99 | 0 | 61.44% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 76.25 | 79.90 | 0.00 | - | 1 | 0 | 52.92% |
| NFLX240517P00635000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 81.25 | 76.65 | 79.65 | 0.00 | - | 1,690 | 36 | 43.32% |
| NFLX240524P00635000 | 2024-04-25 10:04AM EDT | 2024-05-24 | 78.37 | 76.10 | 80.05 | -8.58 | -9.87% | 1 | 3 | 39.08% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 76.35 | 80.35 | 0.00 | - | 5 | 2 | 35.94% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 77.55 | 80.20 | 0.00 | - | 3 | 93 | 28.41% |
| NFLX240719P00635000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 59.25 | 82.60 | 84.10 | 0.00 | - | 239 | 232 | 28.95% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 98.15 | 100.45 | 0.00 | - | 1 | 2 | 28.26% |
© 2024 Yahoo. All rights reserved.