UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.91 +0.65 (+0.83%) GOLD FUTURES
2,341.60 -33.40 (-1.41%) DOW
39,500.87 -11.97 (-0.03%) Bitcoin GBP
50,343.38 +1,237.32 (+2.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:505.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 51.67 | 104.10 | 109.15 | 0.00 | - | 2 | 269 | 98.73% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 52.90 | 105.75 | 109.55 | 0.00 | - | 2 | 3 | 67.46% |
| NFLX240531C00505000 | 2024-05-03 11:59AM EDT | 2024-05-31 | 75.98 | 107.15 | 111.05 | 0.00 | - | 1 | 12 | 50.22% |
| NFLX240607C00505000 | 2024-05-08 10:35AM EDT | 2024-06-07 | 113.47 | 107.80 | 111.95 | 0.00 | - | - | 2 | 56.89% |
| NFLX240621C00505000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 103.30 | 110.15 | 112.50 | 0.00 | - | 1 | 143 | 47.50% |
| NFLX240719C00505000 | 2024-05-07 10:57AM EDT | 2024-07-19 | 108.00 | 115.85 | 118.35 | 0.00 | - | 10 | 7 | 47.37% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 126.15 | 127.85 | 0.00 | - | 2 | 18 | 44.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00505000 | 2024-05-13 9:42AM EDT | 2024-05-17 | 0.11 | 0.03 | 0.09 | +0.06 | +120.00% | 25 | 568 | 63.67% |
| NFLX240524P00505000 | 2024-05-13 10:35AM EDT | 2024-05-24 | 0.15 | 0.03 | 0.28 | -0.02 | -11.76% | 2 | 149 | 49.61% |
| NFLX240531P00505000 | 2024-05-10 11:56AM EDT | 2024-05-31 | 0.40 | 0.13 | 0.70 | 0.00 | - | 10 | 77 | 45.53% |
| NFLX240607P00505000 | 2024-05-10 10:57AM EDT | 2024-06-07 | 0.45 | 0.22 | 0.78 | -0.05 | -10.00% | 4 | 941 | 39.67% |
| NFLX240614P00505000 | 2024-05-07 12:06PM EDT | 2024-06-14 | 0.83 | 0.50 | 0.65 | 0.00 | - | 11 | 10 | 34.11% |
| NFLX240621P00505000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.95 | 0.75 | 0.84 | 0.00 | - | 53 | 408 | 32.41% |
| NFLX240719P00505000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 4.63 | 4.15 | 4.35 | 0.00 | - | 1 | 231 | 35.89% |
| NFLX240920P00505000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 10.78 | 8.95 | 9.40 | 0.00 | - | 1 | 682 | 32.89% |
© 2024 Yahoo. All rights reserved.