Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:650.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00650000 | 2024-04-25 9:59AM EDT | 2024-04-26 | 0.07 | 0.01 | 0.02 | +0.05 | +250.00% | 4 | 1,371 | 71.88% |
| NFLX240503C00650000 | 2024-04-25 9:59AM EDT | 2024-05-03 | 0.08 | 0.01 | 0.13 | +0.02 | +33.33% | 1 | 224 | 42.38% |
| NFLX240510C00650000 | 2024-04-24 2:24PM EDT | 2024-05-10 | 0.34 | 0.01 | 0.35 | 0.00 | - | 4 | 162 | 36.48% |
| NFLX240517C00650000 | 2024-04-25 10:39AM EDT | 2024-05-17 | 0.42 | 0.41 | 0.47 | -0.07 | -14.29% | 29 | 3,256 | 31.89% |
| NFLX240524C00650000 | 2024-04-24 11:22AM EDT | 2024-05-24 | 0.81 | 0.22 | 1.50 | 0.00 | - | 2 | 63 | 34.68% |
| NFLX240531C00650000 | 2024-04-25 10:37AM EDT | 2024-05-31 | 1.11 | 0.87 | 1.47 | -0.12 | -9.76% | 4 | 51 | 31.09% |
| NFLX240621C00650000 | 2024-04-25 10:36AM EDT | 2024-06-21 | 2.73 | 2.77 | 2.88 | -0.24 | -8.08% | 50 | 662 | 29.07% |
| NFLX240719C00650000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 9.55 | 9.20 | 9.45 | +0.10 | +1.06% | 11 | 847 | 34.38% |
| NFLX240920C00650000 | 2024-04-25 9:57AM EDT | 2024-09-20 | 18.20 | 18.30 | 18.70 | 0.00 | - | 1 | 1,242 | 34.53% |
| NFLX241220C00650000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 35.00 | 34.10 | 34.90 | +0.50 | +1.45% | 4 | 723 | 37.28% |
| NFLX250117C00650000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 37.15 | 38.95 | 40.15 | -2.38 | -6.02% | 2 | 682 | 38.20% |
| NFLX250321C00650000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 51.95 | 46.50 | 49.90 | 0.00 | - | 1 | 33 | 39.16% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 57.09 | 59.70 | 64.55 | 0.00 | - | 3 | 486 | 40.92% |
| NFLX251219C00650000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 97.48 | 84.30 | 87.45 | 0.00 | - | 2 | 36 | 42.25% |
| NFLX260116C00650000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 85.52 | 89.05 | 90.95 | 0.00 | - | 1 | 37 | 42.50% |
| NFLX261218C00650000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 129.41 | 120.00 | 126.05 | 0.00 | - | 3 | 116 | 44.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00650000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 95.10 | 91.80 | 97.00 | 0.00 | - | 1,000 | 0 | 113.28% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 92.50 | 92.50 | 97.85 | 0.00 | - | 4 | 0 | 62.37% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 94.35 | 93.15 | 96.50 | 0.00 | - | 1 | 1 | 54.57% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 93.80 | 93.85 | 96.50 | 0.00 | - | 19 | 0 | 45.51% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 92.85 | 97.50 | 0.00 | - | 4 | 0 | 43.28% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 92.95 | 97.05 | 0.00 | - | 1 | 0 | 37.64% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 101.62 | 94.05 | 96.45 | +15.97 | +18.65% | 1 | 54 | 28.54% |
| NFLX240719P00650000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 101.25 | 96.55 | 99.45 | +4.60 | +4.76% | 2 | 121 | 28.94% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 101.35 | 103.45 | 0.00 | - | 1 | 81 | 26.36% |
| NFLX241220P00650000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 98.00 | 109.65 | 111.90 | 0.00 | - | 7 | 396 | 26.85% |
| NFLX250117P00650000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 100.83 | 112.60 | 114.80 | 0.00 | - | 70 | 126 | 27.21% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 117.30 | 120.40 | 0.00 | - | 2 | 8 | 27.51% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 124.05 | 127.95 | 0.00 | - | 2 | 111 | 27.82% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 135.35 | 138.20 | 0.00 | - | 9 | 16 | 27.04% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 136.80 | 139.40 | 0.00 | - | 1 | 33 | 26.86% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 149.30 | 156.20 | 0.00 | - | 1 | 1 | 26.46% |
© 2024 Yahoo. All rights reserved.