UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.76 +0.50 (+0.64%) GOLD FUTURES
2,342.80 -32.20 (-1.36%) DOW
39,424.45 -88.39 (-0.22%) Bitcoin GBP
50,019.07 +1,137.86 (+2.33%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:565.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00565000 | 2024-05-13 11:14AM EDT | 2024-05-17 | 47.06 | 49.20 | 52.20 | -0.15 | -0.32% | 16 | 2,207 | 56.75% |
| NFLX240524C00565000 | 2024-05-13 9:45AM EDT | 2024-05-24 | 47.60 | 50.80 | 52.45 | +0.46 | +0.98% | 1 | 33 | 44.40% |
| NFLX240531C00565000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 50.00 | 50.80 | 53.90 | 0.00 | - | 2 | 91 | 39.61% |
| NFLX240607C00565000 | 2024-05-10 3:33PM EDT | 2024-06-07 | 51.50 | 53.70 | 54.80 | 0.00 | - | 3 | 76 | 35.99% |
| NFLX240614C00565000 | 2024-05-09 1:50PM EDT | 2024-06-14 | 56.00 | 55.50 | 58.75 | 0.00 | - | 1 | 3 | 39.50% |
| NFLX240621C00565000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 57.00 | 57.20 | 58.65 | +2.29 | +4.19% | 6 | 460 | 35.71% |
| NFLX240719C00565000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 66.80 | 68.70 | 70.50 | 0.00 | - | 1 | 583 | 41.17% |
| NFLX240920C00565000 | 2024-05-13 11:28AM EDT | 2024-09-20 | 79.29 | 82.30 | 83.90 | -3.27 | -3.96% | 4 | 199 | 40.03% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 101.85 | 103.45 | 0.00 | - | 2 | 3 | 42.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00565000 | 2024-05-13 12:39PM EDT | 2024-05-17 | 0.40 | 0.37 | 0.45 | -0.35 | -46.67% | 108 | 1,352 | 40.38% |
| NFLX240524P00565000 | 2024-05-13 12:46PM EDT | 2024-05-24 | 1.18 | 1.10 | 1.17 | -0.43 | -26.71% | 15 | 311 | 31.90% |
| NFLX240531P00565000 | 2024-05-13 12:35PM EDT | 2024-05-31 | 1.95 | 1.63 | 1.90 | -0.65 | -25.00% | 24 | 60 | 28.71% |
| NFLX240607P00565000 | 2024-05-13 10:12AM EDT | 2024-06-07 | 3.60 | 2.69 | 2.84 | -0.45 | -11.11% | 1 | 51 | 27.58% |
| NFLX240614P00565000 | 2024-05-13 12:47PM EDT | 2024-06-14 | 3.95 | 3.85 | 4.00 | -0.83 | -17.36% | 2 | 51 | 27.37% |
| NFLX240621P00565000 | 2024-05-13 12:42PM EDT | 2024-06-21 | 4.90 | 4.70 | 4.90 | -0.80 | -14.04% | 26 | 706 | 26.72% |
| NFLX240719P00565000 | 2024-05-13 12:39PM EDT | 2024-07-19 | 14.10 | 13.90 | 14.10 | -1.50 | -9.62% | 5 | 488 | 32.44% |
| NFLX240920P00565000 | 2024-05-10 12:38PM EDT | 2024-09-20 | 24.10 | 22.00 | 22.50 | 0.00 | - | 12 | 284 | 30.23% |
| NFLX241220P00565000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 36.05 | 34.60 | 35.35 | -5.00 | -12.18% | 5 | 5 | 30.85% |
© 2024 Yahoo. All rights reserved.