UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.14 +0.88 (+1.12%) GOLD FUTURES
2,343.10 -31.90 (-1.34%) DOW
39,440.51 -72.33 (-0.18%) Bitcoin GBP
50,138.68 +1,360.83 (+2.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 301.44 | 302.30 | 308.40 | 0.00 | - | 1 | 52 | 302.20% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 253.00 | 306.75 | 309.40 | 0.00 | - | 1 | 178 | 102.73% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 109.05% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 121.51% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 316.60 | 319.55 | 0.00 | - | 8 | 23 | 69.39% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 318.30 | 321.65 | 0.00 | - | 1 | 191 | 68.35% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 325.00 | 333.85 | 0.00 | - | 1 | 49 | 63.82% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 335.00 | 344.00 | 0.00 | - | 1 | 33 | 60.67% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 64.48% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 354.00 | 364.00 | 0.00 | - | 1 | 2 | 58.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 181.25% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.51 | 0.00 | - | - | 1 | 152.93% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.47 | 0.00 | - | - | 1 | 120.41% |
| NFLX240621P00310000 | 2024-05-13 11:49AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 586 | 65.63% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.30 | 0.01 | 0.20 | 0.00 | - | 1 | 15 | 58.40% |
| NFLX240920P00310000 | 2024-05-07 12:08PM EDT | 2024-09-20 | 0.47 | 0.04 | 0.78 | 0.00 | - | 1 | 222 | 53.43% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.24 | 0.83 | 0.00 | - | 1 | 2 | 48.93% |
| NFLX241220P00310000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 1.50 | 1.20 | 1.58 | 0.00 | - | 1 | 84 | 45.75% |
| NFLX250117P00310000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 1.88 | 1.71 | 1.97 | -0.18 | -8.74% | 3 | 1,133 | 44.76% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.25 | 6.95 | 0.00 | - | 1 | 1 | 51.75% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 1.00 | 10.00 | 0.00 | - | 10 | 100 | 49.94% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 7.65 | 9.45 | 0.00 | - | 4 | 436 | 40.85% |
| NFLX260116P00310000 | 2024-05-07 11:03AM EDT | 2026-01-16 | 10.25 | 9.25 | 9.85 | 0.00 | - | 1 | 69 | 40.35% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 15.65 | 18.25 | 0.00 | - | 1 | 38 | 38.83% |
© 2024 Yahoo. All rights reserved.