UK markets open in 6 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,075.54 +111.86 (+0.59%) CRUDE OIL
78.16 -0.10 (-0.13%) GOLD FUTURES
2,357.00 -18.00 (-0.76%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,988.50 +365.11 (+0.75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 238.30 | 243.30 | 0.00 | - | 1 | 368 | 0.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 83.05% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 44.78% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 62.48% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 38.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240920P00340000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| NFLX241220P00340000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00340000 | 2024-05-10 10:02AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00340000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250620P00340000 | 2024-05-10 1:43PM EDT | 2025-06-20 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.05 | 0.00 | - | 11 | 36 | 39.24% |
| NFLX261218P00340000 | 2024-05-09 3:13PM EDT | 2026-12-18 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.