UK markets open in 5 hours 29 minutes
NIKKEI 225
38,013.89 -215.22 (-0.56%) HANG SENG
18,963.68 0.00 (0.00%) CRUDE OIL
77.92 -0.34 (-0.43%) GOLD FUTURES
2,365.50 -9.50 (-0.40%) DOW
39,512.84 +125.04 (+0.32%) Bitcoin GBP
49,063.04 +430.90 (+0.89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00400000 | 2024-05-03 12:08PM EDT | 2024-05-17 | 209.36 | 209.00 | 213.75 | +29.36 | +16.31% | 1 | 48 | 166.41% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 210.60 | 213.80 | 0.00 | - | - | 1 | 99.22% |
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 211.20 | 213.45 | 0.00 | - | 1 | 1 | 86.13% |
| NFLX240621C00400000 | 2024-05-02 1:54PM EDT | 2024-06-21 | 195.39 | 210.95 | 214.65 | +28.77 | +17.27% | 3 | 743 | 73.11% |
| NFLX240719C00400000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 215.67 | 213.30 | 217.05 | +32.32 | +17.63% | 3 | 176 | 66.26% |
| NFLX240920C00400000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 212.85 | 218.50 | 222.05 | +45.85 | +27.46% | 2 | 149 | 58.38% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 2024-10-18 | 199.12 | 221.35 | 226.40 | +5.94 | +3.07% | 6 | 6 | 58.45% |
| NFLX241220C00400000 | 2024-05-03 12:09PM EDT | 2024-12-20 | 239.70 | 227.20 | 230.60 | +39.65 | +19.82% | 5 | 25 | 55.18% |
| NFLX250117C00400000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 234.62 | 229.85 | 234.25 | +58.01 | +32.85% | 2 | 1,672 | 55.12% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 28.73% |
| NFLX250620C00400000 | 2024-04-26 2:08PM EDT | 2025-06-20 | 257.75 | 243.70 | 251.80 | +53.75 | +26.35% | 1 | 93 | 54.38% |
| NFLX251219C00400000 | 2024-04-29 3:48PM EDT | 2025-12-19 | 217.50 | 261.95 | 265.90 | 0.00 | - | 1 | 112 | 53.70% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 254.05 | 264.00 | 268.80 | +31.05 | +13.92% | 2 | 67 | 53.70% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 278.55 | 287.00 | 295.95 | +41.05 | +17.28% | 3 | 11 | 53.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00400000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 778 | 106.25% |
| NFLX240524P00400000 | 2024-05-06 9:38AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.34 | -0.10 | -90.91% | 1 | 42 | 93.95% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 2024-05-31 | 0.27 | 0.00 | 0.42 | 0.00 | - | 2 | 84 | 76.27% |
| NFLX240607P00400000 | 2024-04-29 11:39AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.43 | -0.66 | -85.71% | 1 | 2 | 65.33% |
| NFLX240621P00400000 | 2024-05-03 2:44PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.41 | -0.16 | -53.33% | 3 | 2,154 | 53.52% |
| NFLX240719P00400000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 0.59 | 0.48 | 0.70 | -0.58 | -49.57% | 2 | 234 | 47.31% |
| NFLX240920P00400000 | 2024-05-03 12:09PM EDT | 2024-09-20 | 1.73 | 1.49 | 1.88 | -0.84 | -32.68% | 3 | 814 | 40.22% |
| NFLX241018P00400000 | 2024-05-03 11:46AM EDT | 2024-10-18 | 2.36 | 2.36 | 3.10 | -1.72 | -42.16% | 1 | 55 | 40.32% |
| NFLX241220P00400000 | 2024-05-03 2:54PM EDT | 2024-12-20 | 5.10 | 4.80 | 5.15 | -1.55 | -23.31% | 11 | 177 | 38.28% |
| NFLX250117P00400000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 6.54 | 6.10 | 6.60 | -1.66 | -20.24% | 39 | 3,508 | 38.38% |
| NFLX250321P00400000 | 2024-05-03 11:00AM EDT | 2025-03-21 | 8.95 | 8.55 | 9.20 | -2.45 | -21.49% | 1 | 41 | 37.55% |
| NFLX250620P00400000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 13.30 | 12.65 | 15.00 | -2.66 | -16.67% | 1 | 442 | 38.43% |
| NFLX251219P00400000 | 2024-04-24 11:22AM EDT | 2025-12-19 | 21.19 | 20.40 | 22.45 | -6.89 | -24.54% | 1 | 494 | 36.82% |
| NFLX260116P00400000 | 2024-05-03 1:07PM EDT | 2026-01-16 | 22.50 | 21.95 | 24.55 | -3.60 | -13.79% | 10 | 534 | 37.23% |
| NFLX261218P00400000 | 2024-05-06 10:24AM EDT | 2026-12-18 | 32.96 | 32.95 | 39.00 | -7.73 | -19.00% | 2 | 185 | 36.39% |
© 2024 Yahoo. All rights reserved.