UK markets open in 4 hours 7 minutes
NIKKEI 225
38,243.59 +14.48 (+0.04%) HANG SENG
19,042.94 +79.26 (+0.42%) CRUDE OIL
78.03 -0.23 (-0.29%) GOLD FUTURES
2,364.50 -10.50 (-0.44%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,785.64 +156.48 (+0.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00605000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 14.50 | 13.50 | 14.50 | +10.36 | +250.24% | 392 | 764 | 39.89% |
| NFLX240524C00605000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 17.65 | 16.85 | 17.85 | +11.38 | +181.50% | 42 | 215 | 33.50% |
| NFLX240531C00605000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 19.52 | 17.15 | 20.15 | +11.49 | +143.09% | 65 | 128 | 30.82% |
| NFLX240607C00605000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 20.00 | 21.40 | 23.30 | +10.00 | +100.00% | 33 | 28 | 31.26% |
| NFLX240614C00605000 | 2024-05-03 11:33AM EDT | 2024-06-14 | 23.40 | 23.75 | 25.55 | +12.33 | +111.38% | 5 | 8 | 30.85% |
| NFLX240621C00605000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 27.03 | 24.60 | 27.15 | +13.42 | +98.60% | 183 | 1,127 | 30.03% |
| NFLX240719C00605000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 42.90 | 41.40 | 42.30 | +16.80 | +64.37% | 24 | 191 | 37.57% |
| NFLX241220C00605000 | 2024-05-06 10:20AM EDT | 2024-12-20 | 80.72 | 76.85 | 78.20 | +28.42 | +54.34% | 1 | 36 | 39.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00605000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 7.45 | 7.55 | 8.20 | -22.93 | -75.48% | 634 | 751 | 38.35% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 10.91 | 10.05 | 10.75 | -38.63 | -77.98% | 42 | 141 | 30.66% |
| NFLX240531P00605000 | 2024-05-03 12:28PM EDT | 2024-05-31 | 12.23 | 12.00 | 14.50 | -19.79 | -61.81% | 39 | 64 | 31.23% |
| NFLX240607P00605000 | 2024-05-01 3:39PM EDT | 2024-06-07 | 14.38 | 13.85 | 14.70 | -37.62 | -72.35% | 27 | 13 | 27.01% |
| NFLX240614P00605000 | 2024-05-10 3:03PM EDT | 2024-06-14 | 16.71 | 15.90 | 16.55 | +1.04 | +6.64% | 18 | 11 | 26.54% |
| NFLX240621P00605000 | 2024-05-03 12:54PM EDT | 2024-06-21 | 18.70 | 17.45 | 17.80 | -17.60 | -48.48% | 121 | 166 | 25.67% |
| NFLX240719P00605000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 29.60 | 29.25 | 30.25 | -21.68 | -42.28% | 13 | 370 | 31.65% |
| NFLX241220P00605000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 80.91 | 52.30 | 53.85 | 0.00 | - | 8 | 1 | 30.08% |
© 2024 Yahoo. All rights reserved.