Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:645.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00645000 | 2024-04-26 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 605 | 84.38% |
| NFLX240503C00645000 | 2024-04-26 10:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 61 | 37.21% |
| NFLX240510C00645000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 0.20 | 0.12 | 0.31 | -0.08 | -28.57% | 1 | 58 | 34.33% |
| NFLX240517C00645000 | 2024-04-26 11:56AM EDT | 2024-05-17 | 0.35 | 0.40 | 0.45 | -0.37 | -51.39% | 8 | 603 | 30.08% |
| NFLX240524C00645000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 1.04 | 0.42 | 0.92 | 0.00 | - | 5 | 22 | 29.76% |
| NFLX240531C00645000 | 2024-04-26 11:14AM EDT | 2024-05-31 | 1.03 | 1.11 | 1.38 | -0.66 | -39.05% | 2 | 10 | 29.03% |
| NFLX240621C00645000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 2.83 | 3.00 | 3.10 | -1.37 | -32.62% | 9 | 1,276 | 28.02% |
| NFLX240719C00645000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 10.07 | 10.05 | 10.25 | -0.33 | -3.17% | 15 | 70 | 33.76% |
| NFLX241220C00645000 | 2024-04-25 1:58PM EDT | 2024-12-20 | 39.00 | 36.40 | 36.95 | 0.00 | - | 1 | 12 | 37.15% |
| NFLX250117C00645000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 41.20 | 41.20 | 41.95 | 0.00 | - | 42 | 141 | 37.89% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 87.80 | 89.40 | 0.00 | - | 1 | 6 | 41.93% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00645000 | 2024-04-26 10:28AM EDT | 2024-04-26 | 87.20 | 85.15 | 91.95 | +6.37 | +7.88% | 30 | 30 | 205.66% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 68.80 | 87.35 | 91.45 | 0.00 | - | 2 | 0 | 78.16% |
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 81.35 | 87.70 | 90.60 | 0.00 | - | 19 | 0 | 51.25% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 70.75 | 87.15 | 90.30 | 0.00 | - | 2 | 70 | 31.24% |
| NFLX240719P00645000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 92.10 | 90.20 | 91.95 | +7.40 | +8.74% | 2 | 85 | 28.21% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 79.70 | 105.00 | 106.55 | 0.00 | - | - | 1 | 27.38% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 107.70 | 109.75 | 0.00 | - | 4 | 40 | 27.82% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 130.80 | 134.40 | 0.00 | - | 18 | 20 | 27.65% |
© 2024 Yahoo. All rights reserved.