UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.85 +0.59 (+0.75%) GOLD FUTURES
2,343.70 -31.30 (-1.32%) DOW
39,433.55 -79.29 (-0.20%) Bitcoin GBP
49,970.11 +980.02 (+2.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00530000 | 2024-05-13 1:16PM EDT | 2024-05-17 | 84.20 | 81.70 | 88.05 | -4.93 | -5.53% | 4 | 259 | 66.06% |
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 86.00 | 83.85 | 88.05 | 0.00 | - | 28 | 12 | 53.59% |
| NFLX240531C00530000 | 2024-05-08 1:37PM EDT | 2024-05-31 | 86.38 | 85.20 | 89.10 | 0.00 | - | 3 | 32 | 56.87% |
| NFLX240614C00530000 | 2024-05-06 11:04AM EDT | 2024-06-14 | 66.96 | 85.00 | 91.55 | 0.00 | - | 1 | 2 | 49.46% |
| NFLX240621C00530000 | 2024-05-13 9:57AM EDT | 2024-06-21 | 83.63 | 88.90 | 90.95 | -5.83 | -6.52% | 4 | 666 | 43.60% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 87.10 | 93.00 | -2.75 | -3.17% | 1 | 1 | 44.27% |
| NFLX240719C00530000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 96.40 | 96.15 | 98.15 | 0.00 | - | 1 | 12 | 44.33% |
| NFLX240920C00530000 | 2024-05-08 2:01PM EDT | 2024-09-20 | 107.78 | 107.65 | 109.25 | 0.00 | - | 3 | 369 | 42.19% |
| NFLX241018C00530000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 76.90 | 114.30 | 115.95 | 0.00 | - | - | 2 | 43.52% |
| NFLX241220C00530000 | 2024-05-13 12:26PM EDT | 2024-12-20 | 124.77 | 124.90 | 126.45 | -0.47 | -0.38% | 2 | 15 | 43.53% |
| NFLX250117C00530000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 93.40 | 130.45 | 132.20 | 0.00 | - | 2 | 261 | 44.40% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 139.45 | 142.15 | 0.00 | - | 22 | 13 | 44.85% |
| NFLX250620C00530000 | 2024-05-03 3:30PM EDT | 2025-06-20 | 128.76 | 154.35 | 156.40 | 0.00 | - | 1 | 90 | 45.92% |
| NFLX251219C00530000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 167.49 | 175.05 | 181.20 | 0.00 | - | 10 | 84 | 47.38% |
| NFLX260116C00530000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 185.70 | 180.30 | 184.30 | 0.00 | - | 1 | 11 | 47.42% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 213.00 | 220.85 | 0.00 | - | 1 | 10 | 48.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00530000 | 2024-05-13 12:33PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 94 | 816 | 52.93% |
| NFLX240524P00530000 | 2024-05-13 1:19PM EDT | 2024-05-24 | 0.31 | 0.23 | 0.35 | -0.09 | -22.50% | 41 | 474 | 40.63% |
| NFLX240531P00530000 | 2024-05-13 1:16PM EDT | 2024-05-31 | 0.63 | 0.53 | 0.72 | -0.07 | -10.00% | 4 | 284 | 36.48% |
| NFLX240607P00530000 | 2024-05-13 1:16PM EDT | 2024-06-07 | 0.83 | 0.54 | 1.13 | -0.23 | -21.70% | 3 | 78 | 34.03% |
| NFLX240614P00530000 | 2024-05-13 10:28AM EDT | 2024-06-14 | 1.40 | 1.07 | 1.24 | -0.11 | -7.28% | 5 | 78 | 30.80% |
| NFLX240621P00530000 | 2024-05-13 12:43PM EDT | 2024-06-21 | 1.64 | 1.52 | 1.60 | -0.30 | -15.46% | 105 | 687 | 29.57% |
| NFLX240719P00530000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 7.55 | 6.80 | 7.10 | -0.37 | -4.67% | 1 | 212 | 34.38% |
| NFLX240920P00530000 | 2024-05-10 12:55PM EDT | 2024-09-20 | 14.15 | 13.10 | 13.35 | -0.23 | -1.60% | 5 | 200 | 31.55% |
| NFLX241018P00530000 | 2024-05-08 2:27PM EDT | 2024-10-18 | 18.85 | 17.55 | 18.75 | 0.00 | - | 1 | 42 | 33.34% |
| NFLX241220P00530000 | 2024-05-10 11:32AM EDT | 2024-12-20 | 25.50 | 23.90 | 24.50 | 0.00 | - | 23 | 246 | 32.19% |
| NFLX250117P00530000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 28.98 | 27.20 | 27.80 | 0.00 | - | 1 | 850 | 32.41% |
| NFLX250321P00530000 | 2024-05-09 10:21AM EDT | 2025-03-21 | 35.10 | 31.65 | 33.80 | 0.00 | - | 1 | 215 | 32.26% |
| NFLX250620P00530000 | 2024-05-08 9:42AM EDT | 2025-06-20 | 40.90 | 41.00 | 42.55 | 0.00 | - | 2 | 203 | 32.52% |
| NFLX251219P00530000 | 2024-05-10 12:41PM EDT | 2025-12-19 | 56.70 | 54.55 | 56.80 | 0.00 | - | 2 | 255 | 32.44% |
| NFLX260116P00530000 | 2024-05-07 1:09PM EDT | 2026-01-16 | 59.95 | 56.70 | 58.45 | 0.00 | - | 18 | 54 | 32.30% |
| NFLX261218P00530000 | 2024-05-13 1:19PM EDT | 2026-12-18 | 74.25 | 72.40 | 78.65 | -0.92 | -1.22% | 2 | 52 | 31.92% |
© 2024 Yahoo. All rights reserved.