UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.17 +0.91 (+1.16%) GOLD FUTURES
2,343.70 -31.30 (-1.32%) DOW
39,457.75 -55.09 (-0.14%) Bitcoin GBP
50,187.36 +1,308.77 (+2.68%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:455.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 2024-05-17 | 181.94 | 123.20 | 127.45 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX240531C00455000 | 2024-05-13 9:48AM EDT | 2024-05-31 | 154.19 | 161.00 | 164.40 | -10.53 | -6.39% | 1 | 7 | 55.27% |
| NFLX240621C00455000 | 2024-05-10 10:23AM EDT | 2024-06-21 | 162.20 | 163.45 | 166.45 | 0.00 | - | 6 | 69 | 58.04% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 113.10 | 167.05 | 169.70 | 0.00 | - | 2 | 11 | 54.94% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 173.90 | 175.95 | 0.00 | - | 2 | 4 | 51.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00455000 | 2024-05-13 2:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 593 | 86.72% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 1.50 | 0.01 | 0.44 | 0.00 | - | 1 | 6 | 71.97% |
| NFLX240531P00455000 | 2024-05-06 12:04PM EDT | 2024-05-31 | 0.27 | 0.10 | 0.50 | 0.00 | - | 1 | 16 | 59.38% |
| NFLX240607P00455000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 6 | 50.78% |
| NFLX240614P00455000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 1.09 | 0.09 | 0.22 | 0.00 | - | - | 1 | 43.31% |
| NFLX240621P00455000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.36 | 0.15 | 0.32 | -0.15 | -29.41% | 1 | 163 | 41.28% |
| NFLX240719P00455000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 1.34 | 1.36 | 1.54 | 0.00 | - | 6 | 93 | 40.67% |
| NFLX240920P00455000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 4.05 | 3.65 | 3.90 | 0.00 | - | 13 | 124 | 35.72% |
© 2024 Yahoo. All rights reserved.