UK markets closed
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.05 -0.21 (-0.27%) GOLD FUTURES
2,367.50 -7.50 (-0.32%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,973.34 +322.46 (+0.66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00515000 | 2024-05-06 9:57AM EDT | 2024-05-17 | 96.06 | 94.90 | 99.00 | +30.09 | +45.61% | 11 | 167 | 79.05% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 96.16 | 95.50 | 99.15 | +45.22 | +88.77% | 2 | 3 | 57.08% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 96.93 | 96.30 | 99.40 | +44.43 | +84.63% | 2 | 56 | 56.89% |
| NFLX240607C00515000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 92.17 | 97.25 | 100.20 | +24.77 | +36.75% | 2 | 2 | 51.82% |
| NFLX240621C00515000 | 2024-05-03 11:04AM EDT | 2024-06-21 | 102.26 | 97.95 | 101.55 | +34.38 | +50.65% | 1 | 133 | 45.60% |
| NFLX240719C00515000 | 2024-05-06 10:04AM EDT | 2024-07-19 | 109.35 | 106.50 | 108.30 | +30.71 | +39.05% | 1 | 20 | 46.30% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 116.35 | 118.25 | 0.00 | - | 20 | 29 | 43.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00515000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.18 | -0.43 | -76.79% | 17 | 857 | 55.86% |
| NFLX240524P00515000 | 2024-05-06 9:55AM EDT | 2024-05-24 | 1.37 | 0.10 | 0.54 | +0.22 | +19.13% | 1 | 65 | 47.36% |
| NFLX240531P00515000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 0.41 | 0.20 | 0.52 | -1.34 | -76.57% | 13 | 1,033 | 37.94% |
| NFLX240607P00515000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 0.64 | 0.30 | 1.06 | -1.59 | -71.30% | 6 | 239 | 37.13% |
| NFLX240614P00515000 | 2024-05-06 10:19AM EDT | 2024-06-14 | 0.95 | 0.77 | 1.10 | -3.73 | -79.70% | 1 | 7 | 33.34% |
| NFLX240621P00515000 | 2024-05-06 10:22AM EDT | 2024-06-21 | 1.23 | 1.11 | 1.30 | -2.35 | -65.64% | 4 | 327 | 31.40% |
| NFLX240719P00515000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 6.10 | 5.50 | 5.75 | -4.45 | -42.18% | 15 | 147 | 35.30% |
| NFLX240920P00515000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 11.05 | 10.95 | 11.60 | -10.45 | -48.60% | 1 | 150 | 32.59% |
© 2024 Yahoo. All rights reserved.