UK markets open in 30 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,050.33 +86.65 (+0.46%) CRUDE OIL
78.19 -0.07 (-0.09%) GOLD FUTURES
2,357.10 -17.90 (-0.75%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,838.52 +176.04 (+0.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00380000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 236.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00380000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 212.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 58.08% |
| NFLX250117C00380000 | 2024-05-06 9:54AM EDT | 2025-01-17 | 224.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620C00380000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 215.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 55.40% |
| NFLX260116C00380000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00380000 | 2024-05-08 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NFLX240524P00380000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NFLX240621P00380000 | 2024-05-07 12:00PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240719P00380000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00380000 | 2024-05-07 10:05AM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00380000 | 2024-05-08 11:05AM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX250117P00380000 | 2024-05-10 12:30PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NFLX250321P00380000 | 2024-05-07 9:37AM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250620P00380000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX260116P00380000 | 2024-05-09 2:45PM EDT | 2026-01-16 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00380000 | 2024-05-08 12:08PM EDT | 2026-12-18 | 30.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.