UK markets open in 1 hour 13 minutes
NIKKEI 225
38,131.86 -97.25 (-0.25%) HANG SENG
19,100.78 +137.10 (+0.72%) CRUDE OIL
78.00 -0.26 (-0.33%) GOLD FUTURES
2,357.90 -17.10 (-0.72%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,624.43 -49.94 (-0.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00450000 | 2024-05-08 2:34PM EDT | 2024-05-17 | 162.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00450000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 148.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240607C00450000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 110.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00450000 | 2024-05-10 9:44AM EDT | 2024-06-21 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00450000 | 2024-05-07 3:13PM EDT | 2024-07-19 | 160.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00450000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 127.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00450000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 187.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 2025-06-20 | 162.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00450000 | 2024-04-30 3:08PM EDT | 2025-12-19 | 180.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00450000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00450000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 208.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00450000 | 2024-05-10 3:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NFLX240524P00450000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240614P00450000 | 2024-05-07 3:06PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00450000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719P00450000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 1.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240920P00450000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX241018P00450000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX241220P00450000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250117P00450000 | 2024-05-10 2:42PM EDT | 2025-01-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NFLX250321P00450000 | 2024-05-08 2:50PM EDT | 2025-03-21 | 15.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NFLX250620P00450000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00450000 | 2024-05-06 12:04PM EDT | 2025-12-19 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX260116P00450000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 32.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00450000 | 2024-05-10 9:59AM EDT | 2026-12-18 | 46.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.