UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.21 +0.95 (+1.21%) GOLD FUTURES
2,343.00 -32.00 (-1.35%) DOW
39,452.64 -60.20 (-0.15%) Bitcoin GBP
50,020.72 +1,206.61 (+2.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00580000 | 2024-05-13 1:33PM EDT | 2024-05-17 | 36.17 | 36.85 | 37.85 | +3.67 | +11.29% | 21 | 800 | 43.25% |
| NFLX240524C00580000 | 2024-05-13 1:09PM EDT | 2024-05-24 | 37.60 | 38.70 | 40.00 | +3.03 | +8.76% | 9 | 202 | 36.47% |
| NFLX240531C00580000 | 2024-05-10 1:22PM EDT | 2024-05-31 | 35.47 | 39.85 | 41.70 | +0.04 | +0.11% | 1 | 176 | 33.47% |
| NFLX240607C00580000 | 2024-05-13 2:35PM EDT | 2024-06-07 | 42.65 | 42.35 | 44.10 | +2.95 | +7.43% | 6 | 22 | 33.53% |
| NFLX240614C00580000 | 2024-05-10 9:32AM EDT | 2024-06-14 | 48.00 | 42.55 | 46.20 | 0.00 | - | 21 | 53 | 33.36% |
| NFLX240621C00580000 | 2024-05-13 2:47PM EDT | 2024-06-21 | 46.75 | 45.80 | 47.00 | +3.65 | +8.47% | 11 | 823 | 31.51% |
| NFLX240628C00580000 | 2024-05-10 12:54PM EDT | 2024-06-28 | 45.07 | 47.40 | 49.40 | 0.00 | - | - | 1 | 32.33% |
| NFLX240719C00580000 | 2024-05-13 1:04PM EDT | 2024-07-19 | 59.01 | 59.50 | 60.45 | +4.96 | +9.18% | 2 | 381 | 38.70% |
| NFLX240920C00580000 | 2024-05-10 12:24PM EDT | 2024-09-20 | 68.33 | 73.45 | 75.00 | 0.00 | - | 3 | 573 | 38.61% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 2024-10-18 | 79.05 | 82.05 | 83.30 | 0.00 | - | 6 | 26 | 40.52% |
| NFLX241220C00580000 | 2024-05-13 9:49AM EDT | 2024-12-20 | 89.30 | 94.15 | 96.00 | +11.60 | +14.93% | 2 | 112 | 41.34% |
| NFLX250117C00580000 | 2024-05-10 11:52AM EDT | 2025-01-17 | 94.98 | 100.10 | 101.75 | 0.00 | - | 9 | 322 | 41.96% |
| NFLX250321C00580000 | 2024-05-08 11:13AM EDT | 2025-03-21 | 112.40 | 109.35 | 112.70 | 0.00 | - | 3 | 17 | 42.61% |
| NFLX250620C00580000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 123.20 | 122.15 | 127.60 | 0.00 | - | 1 | 123 | 43.64% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 152.35 | 157.05 | 0.00 | - | 2 | 47 | 46.38% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 2026-01-16 | 152.36 | 156.00 | 159.10 | 0.00 | - | 5 | 58 | 46.01% |
| NFLX261218C00580000 | 2024-05-03 9:57AM EDT | 2026-12-18 | 163.00 | 189.90 | 195.95 | 0.00 | - | 6 | 76 | 47.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00580000 | 2024-05-13 2:39PM EDT | 2024-05-17 | 0.90 | 0.87 | 0.97 | -0.80 | -47.06% | 680 | 1,325 | 37.11% |
| NFLX240524P00580000 | 2024-05-13 2:14PM EDT | 2024-05-24 | 2.30 | 2.14 | 2.30 | -0.98 | -29.88% | 54 | 150 | 30.49% |
| NFLX240531P00580000 | 2024-05-13 1:38PM EDT | 2024-05-31 | 3.55 | 3.30 | 3.50 | -1.15 | -24.47% | 49 | 296 | 27.94% |
| NFLX240607P00580000 | 2024-05-13 2:45PM EDT | 2024-06-07 | 4.61 | 4.60 | 4.90 | -2.19 | -32.21% | 44 | 53 | 27.15% |
| NFLX240614P00580000 | 2024-05-13 12:26PM EDT | 2024-06-14 | 6.80 | 6.00 | 6.35 | -1.35 | -16.56% | 4 | 45 | 26.86% |
| NFLX240621P00580000 | 2024-05-13 2:46PM EDT | 2024-06-21 | 7.25 | 7.25 | 7.45 | -1.95 | -21.20% | 55 | 565 | 26.21% |
| NFLX240628P00580000 | 2024-05-13 9:40AM EDT | 2024-06-28 | 10.40 | 8.45 | 10.00 | -0.10 | -0.95% | 1 | 2 | 27.86% |
| NFLX240719P00580000 | 2024-05-13 2:34PM EDT | 2024-07-19 | 18.00 | 17.85 | 18.15 | -2.55 | -12.41% | 6 | 215 | 32.21% |
| NFLX240920P00580000 | 2024-05-13 1:39PM EDT | 2024-09-20 | 27.45 | 26.80 | 27.25 | +2.18 | +8.63% | 6 | 461 | 30.08% |
| NFLX241018P00580000 | 2024-04-30 11:20AM EDT | 2024-10-18 | 60.01 | 32.80 | 33.65 | 0.00 | - | 1 | 11 | 31.59% |
| NFLX241220P00580000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 41.03 | 39.90 | 40.50 | -0.57 | -1.37% | 1 | 288 | 30.59% |
| NFLX250117P00580000 | 2024-05-13 1:59PM EDT | 2025-01-17 | 44.28 | 43.55 | 44.25 | +4.04 | +10.04% | 6 | 501 | 30.80% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 49.55 | 51.40 | 0.00 | - | 1 | 49 | 30.88% |
| NFLX250620P00580000 | 2024-05-10 2:33PM EDT | 2025-06-20 | 62.25 | 59.25 | 60.40 | 0.00 | - | 10 | 133 | 30.88% |
| NFLX251219P00580000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 85.95 | 73.80 | 75.80 | 0.00 | - | 56 | 77 | 30.90% |
| NFLX260116P00580000 | 2024-05-10 9:31AM EDT | 2026-01-16 | 75.75 | 76.15 | 77.45 | 0.00 | - | 5 | 29 | 30.74% |
| NFLX261218P00580000 | 2024-05-07 10:33AM EDT | 2026-12-18 | 100.96 | 92.65 | 97.50 | 0.00 | - | 4 | 79 | 30.11% |
© 2024 Yahoo. All rights reserved.