UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.68 +0.42 (+0.54%) GOLD FUTURES
2,342.90 -32.10 (-1.35%) DOW
39,487.96 -24.88 (-0.06%) Bitcoin GBP
50,295.85 +1,309.22 (+2.67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:585.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00585000 | 2024-05-13 12:22PM EDT | 2024-05-17 | 30.24 | 30.15 | 31.15 | +2.56 | +9.25% | 18 | 2,369 | 38.66% |
| NFLX240524C00585000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 31.15 | 32.45 | 33.90 | +0.76 | +2.50% | 7 | 34 | 34.56% |
| NFLX240531C00585000 | 2024-05-13 12:21PM EDT | 2024-05-31 | 34.84 | 33.80 | 36.50 | +1.57 | +4.72% | 14 | 67 | 33.57% |
| NFLX240607C00585000 | 2024-05-10 12:05PM EDT | 2024-06-07 | 32.66 | 36.35 | 38.55 | 0.00 | - | 20 | 35 | 32.54% |
| NFLX240614C00585000 | 2024-05-10 9:37AM EDT | 2024-06-14 | 46.74 | 38.25 | 40.05 | 0.00 | - | 1 | 15 | 31.29% |
| NFLX240621C00585000 | 2024-05-13 9:41AM EDT | 2024-06-21 | 38.55 | 40.90 | 41.80 | -0.41 | -1.05% | 32 | 231 | 30.93% |
| NFLX240719C00585000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 55.71 | 54.30 | 55.10 | +3.35 | +6.40% | 7 | 192 | 37.59% |
| NFLX241220C00585000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 69.04 | 88.80 | 91.25 | 0.00 | - | 15 | 28 | 40.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00585000 | 2024-05-13 12:39PM EDT | 2024-05-17 | 1.57 | 1.52 | 1.63 | -0.87 | -35.66% | 370 | 967 | 36.56% |
| NFLX240524P00585000 | 2024-05-13 12:38PM EDT | 2024-05-24 | 3.30 | 3.15 | 3.40 | -1.03 | -23.79% | 48 | 247 | 30.34% |
| NFLX240531P00585000 | 2024-05-13 11:27AM EDT | 2024-05-31 | 5.50 | 4.60 | 4.75 | -0.70 | -11.29% | 2 | 57 | 27.60% |
| NFLX240607P00585000 | 2024-05-13 12:29PM EDT | 2024-06-07 | 6.35 | 6.05 | 6.30 | -1.70 | -21.12% | 63 | 34 | 26.76% |
| NFLX240614P00585000 | 2024-05-13 12:26PM EDT | 2024-06-14 | 8.00 | 7.65 | 7.95 | -1.45 | -15.34% | 4 | 43 | 26.58% |
| NFLX240621P00585000 | 2024-05-13 12:29PM EDT | 2024-06-21 | 9.25 | 8.95 | 9.25 | -1.55 | -14.35% | 22 | 273 | 26.09% |
| NFLX240628P00585000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 12.29 | 9.50 | 10.80 | 0.00 | - | - | 2 | 26.16% |
| NFLX240719P00585000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 21.45 | 20.05 | 20.45 | -0.33 | -1.52% | 2 | 174 | 32.01% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 42.65 | 43.35 | 0.00 | - | 16 | 16 | 30.51% |
© 2024 Yahoo. All rights reserved.