UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.67 +0.41 (+0.52%) GOLD FUTURES
2,342.70 -32.30 (-1.36%) DOW
39,475.79 -37.05 (-0.09%) Bitcoin GBP
50,302.66 +1,373.97 (+2.81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:435.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00435000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 147.65 | 174.75 | 181.10 | 0.00 | - | 1 | 25 | 167.58% |
| NFLX240524C00435000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 148.26 | 177.20 | 181.90 | 0.00 | - | - | 1 | 66.60% |
| NFLX240621C00435000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 183.22 | 180.25 | 183.65 | 0.00 | - | 2 | 101 | 64.43% |
| NFLX240719C00435000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 165.00 | 183.20 | 185.40 | 0.00 | - | 23 | 25 | 57.56% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 189.65 | 191.95 | 0.00 | - | 1 | 9 | 52.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00435000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 536 | 97.66% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 78.03% |
| NFLX240531P00435000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.12 | 0.01 | 0.49 | 0.00 | - | 1 | 3 | 64.80% |
| NFLX240607P00435000 | 2024-04-29 11:39AM EDT | 2024-06-07 | 0.97 | 0.02 | 0.61 | 0.00 | - | - | 1 | 57.03% |
| NFLX240621P00435000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 0.21 | 0.10 | 0.37 | 0.00 | - | 4 | 313 | 47.00% |
| NFLX240719P00435000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 1.05 | 0.94 | 1.10 | 0.00 | - | 2 | 27 | 42.55% |
| NFLX240920P00435000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 2.96 | 2.69 | 2.92 | 0.00 | - | 6 | 378 | 37.00% |
© 2024 Yahoo. All rights reserved.