UK markets open in 26 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,047.67 +83.99 (+0.44%) CRUDE OIL
78.22 -0.04 (-0.05%) GOLD FUTURES
2,357.90 -17.10 (-0.72%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,822.86 +155.04 (+0.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 2024-05-17 | 132.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00430000 | 2024-05-10 9:43AM EDT | 2024-05-24 | 194.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 2024-05-31 | 148.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 181.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240621C00430000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 181.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 74.87% |
| NFLX240920C00430000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 203.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 68.11% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 33.72% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 57.54% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00430000 | 2024-05-10 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240524P00430000 | 2024-05-09 3:26PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240621P00430000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240719P00430000 | 2024-05-10 11:48AM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00430000 | 2024-05-07 9:53AM EDT | 2024-09-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241018P00430000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX241220P00430000 | 2024-05-06 2:52PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117P00430000 | 2024-05-08 3:46PM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250321P00430000 | 2024-05-06 2:40PM EDT | 2025-03-21 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250620P00430000 | 2024-05-08 12:25PM EDT | 2025-06-20 | 17.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219P00430000 | 2024-04-29 3:55PM EDT | 2025-12-19 | 35.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00430000 | 2024-05-10 2:04PM EDT | 2026-01-16 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00430000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.