UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,343.40 -31.60 (-1.33%) DOW
39,440.90 -71.94 (-0.18%) Bitcoin GBP
50,094.61 +1,276.41 (+2.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00300000 | 2024-05-09 12:53PM EDT | 2024-05-17 | 313.78 | 312.35 | 317.60 | 0.00 | - | 2 | 13 | 322.12% |
| NFLX240621C00300000 | 2024-04-26 11:04AM EDT | 2024-06-21 | 258.59 | 316.65 | 319.40 | 0.00 | - | 302 | 495 | 118.26% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 2024-09-20 | 309.79 | 321.65 | 323.80 | 0.00 | - | 1 | 75 | 82.81% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 289.77 | 326.30 | 328.90 | 0.00 | - | 8 | 4 | 73.01% |
| NFLX250117C00300000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 334.43 | 328.00 | 330.80 | 0.00 | - | 300 | 1,075 | 71.65% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 292.00 | 302.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620C00300000 | 2024-05-13 2:18PM EDT | 2025-06-20 | 338.39 | 333.00 | 341.90 | +57.89 | +20.64% | 1 | 14 | 65.21% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 30.72% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 345.00 | 353.95 | 0.00 | - | 2 | 36 | 62.14% |
| NFLX261218C00300000 | 2024-05-07 1:17PM EDT | 2026-12-18 | 355.09 | 362.00 | 372.00 | 0.00 | - | 2 | 18 | 59.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 565 | 189.06% |
| NFLX240621P00300000 | 2024-05-09 12:11PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 1,821 | 70.70% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.22 | 0.01 | 0.19 | +0.07 | +46.67% | 6 | 6 | 60.55% |
| NFLX240920P00300000 | 2024-05-13 1:29PM EDT | 2024-09-20 | 0.45 | 0.10 | 0.63 | -0.05 | -10.00% | 1 | 760 | 50.34% |
| NFLX241018P00300000 | 2024-05-07 11:24AM EDT | 2024-10-18 | 0.83 | 0.19 | 1.13 | 0.00 | - | - | 5 | 53.35% |
| NFLX241220P00300000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 1.42 | 1.01 | 1.39 | 0.00 | - | 8 | 181 | 46.63% |
| NFLX250117P00300000 | 2024-05-13 1:40PM EDT | 2025-01-17 | 1.60 | 1.51 | 1.67 | -0.14 | -8.05% | 35 | 3,516 | 45.28% |
| NFLX250620P00300000 | 2024-05-01 1:24PM EDT | 2025-06-20 | 6.42 | 0.01 | 10.00 | 0.00 | - | 1 | 228 | 51.86% |
| NFLX251219P00300000 | 2024-05-09 3:04PM EDT | 2025-12-19 | 8.56 | 6.10 | 11.00 | 0.00 | - | 17 | 138 | 44.17% |
| NFLX260116P00300000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 8.34 | 6.40 | 11.30 | 0.00 | - | 1 | 291 | 43.48% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 18.80 | 14.35 | 16.75 | 0.00 | - | 3 | 621 | 39.21% |
© 2024 Yahoo. All rights reserved.