NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 2024-04-26 | 49.32 | 69.90 | 76.90 | 0.00 | 0.00% | 2 | 3 | 84.33% |
| NFLX240517C00505000 | 4/19/2024 7:25 PM | 2024-05-17 | 56.68 | 74.15 | 77.95 | 0.00 | 0.00% | 13 | 270 | 49.87% |
| NFLX240524C00505000 | 4/16/2024 2:09 PM | 2024-05-24 | 120.23 | 74.55 | 79.55 | 0.00 | 0.00% | - | 2 | 48.11% |
| NFLX240531C00505000 | 4/18/2024 5:51 PM | 2024-05-31 | 113.00 | 75.35 | 79.75 | 0.00 | 0.00% | - | 9 | 43.91% |
| NFLX240621C00505000 | 4/22/2024 2:07 PM | 2024-06-21 | 54.08 | 80.40 | 82.80 | 0.00 | 0.00% | 1 | 142 | 40.46% |
| NFLX240719C00505000 | 4/19/2024 4:30 PM | 2024-07-19 | 76.00 | 88.00 | 90.35 | 2.00 | 2.70% | 3 | 9 | 42.72% |
| NFLX240920C00505000 | 4/18/2024 4:42 PM | 2024-09-20 | 139.22 | 99.20 | 101.20 | 0.00 | 0.00% | 1 | 17 | 41.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00505000 | 4/23/2024 7:59 PM | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.23 | -76.67% | 397 | 620 | 61.13% |
| NFLX240503P00505000 | 4/23/2024 7:42 PM | 2024-05-03 | 0.36 | 0.30 | 0.37 | -0.82 | -69.49% | 300 | 132 | 41.85% |
| NFLX240510P00505000 | 4/23/2024 7:31 PM | 2024-05-10 | 0.79 | 0.36 | 1.13 | -1.20 | -60.30% | 89 | 25 | 39.55% |
| NFLX240517P00505000 | 4/23/2024 7:29 PM | 2024-05-17 | 1.28 | 1.23 | 1.34 | -1.84 | -58.97% | 148 | 409 | 34.55% |
| NFLX240524P00505000 | 4/23/2024 7:59 PM | 2024-05-24 | 1.81 | 1.67 | 1.97 | -2.07 | -53.35% | 108 | 10 | 33.27% |
| NFLX240531P00505000 | 4/23/2024 6:24 PM | 2024-05-31 | 2.33 | 1.45 | 2.61 | -2.55 | -52.25% | 2 | 23 | 32.31% |
| NFLX240621P00505000 | 4/23/2024 7:35 PM | 2024-06-21 | 4.10 | 4.05 | 4.35 | -3.64 | -47.03% | 49 | 322 | 30.05% |
| NFLX240719P00505000 | 4/23/2024 6:10 PM | 2024-07-19 | 9.95 | 9.75 | 10.15 | -4.66 | -31.90% | 73 | 236 | 33.47% |
| NFLX240920P00505000 | 4/23/2024 7:24 PM | 2024-09-20 | 16.21 | 15.90 | 16.85 | -5.32 | -24.71% | 246 | 222 | 31.87% |
Related Tickers
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
DIS The Walt Disney Company
113.71
+1.54%
PARA Paramount Global
12.74
+2.91%
ROKU Roku, Inc.
61.74
+5.41%
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
LYV Live Nation Entertainment, Inc.
90.09
+1.85%
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
PARAA Paramount Global
23.12
+2.35%
IQ iQIYI, Inc.
4.5800
+6.26%
CGX.TO Cineplex Inc.
8.32
+3.23%