UK markets open in 4 hours 26 minutes
NIKKEI 225
38,187.69 -41.42 (-0.11%) HANG SENG
18,973.80 +10.12 (+0.05%) CRUDE OIL
77.97 -0.29 (-0.37%) GOLD FUTURES
2,365.10 -9.90 (-0.42%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,770.45 +150.26 (+0.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00545000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 67.89 | 64.35 | 69.15 | +36.89 | +119.00% | 7 | 147 | 59.89% |
| NFLX240524C00545000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 69.97 | 66.10 | 69.65 | +31.44 | +81.60% | 9 | 11 | 55.76% |
| NFLX240531C00545000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 73.05 | 67.15 | 69.80 | +32.46 | +79.97% | 1 | 134 | 44.84% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 68.65 | 70.75 | 0.00 | - | - | 8 | 41.10% |
| NFLX240621C00545000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 75.62 | 69.40 | 73.25 | +29.82 | +65.11% | 1 | 403 | 38.37% |
| NFLX240719C00545000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 84.31 | 81.35 | 82.95 | +25.61 | +43.63% | 10 | 76 | 42.36% |
| NFLX240920C00545000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 60.40 | 93.50 | 95.10 | 0.00 | - | 1 | 49 | 40.77% |
| NFLX241220C00545000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 71.45 | 112.25 | 114.60 | 0.00 | - | 1 | 3 | 43.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00545000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.28 | 0.25 | 0.30 | -1.97 | -87.56% | 235 | 981 | 49.32% |
| NFLX240524P00545000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 0.70 | 0.54 | 0.79 | -3.15 | -81.82% | 8 | 158 | 37.82% |
| NFLX240531P00545000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 0.90 | 1.05 | 1.50 | -3.81 | -80.89% | 2 | 129 | 34.55% |
| NFLX240607P00545000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 1.83 | 1.30 | 2.04 | -4.28 | -70.05% | 19 | 37 | 31.86% |
| NFLX240614P00545000 | 2024-05-03 10:28AM EDT | 2024-06-14 | 2.45 | 2.28 | 2.62 | -6.92 | -73.85% | 14 | 15 | 30.23% |
| NFLX240621P00545000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 3.00 | 2.94 | 3.10 | -5.45 | -64.50% | 68 | 563 | 28.79% |
| NFLX240628P00545000 | 2024-05-10 1:00PM EDT | 2024-06-28 | 4.15 | 3.25 | 4.80 | +0.15 | +3.75% | 3 | 5 | 30.41% |
| NFLX240719P00545000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 10.80 | 10.20 | 10.55 | -7.35 | -40.50% | 9 | 332 | 33.97% |
| NFLX240920P00545000 | 2024-05-06 9:57AM EDT | 2024-09-20 | 18.40 | 17.50 | 17.90 | -10.25 | -35.78% | 5 | 282 | 31.26% |
| NFLX241220P00545000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 37.37 | 29.45 | 30.25 | -1.38 | -3.56% | 1 | 28 | 31.97% |
© 2024 Yahoo. All rights reserved.