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
2,342.70 -32.30 (-1.36%) DOW
39,489.35 -23.49 (-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:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00610000 | 2024-05-13 12:36PM EDT | 2024-05-17 | 11.80 | 11.70 | 12.00 | +0.35 | +3.06% | 590 | 2,335 | 34.14% |
| NFLX240524C00610000 | 2024-05-13 12:39PM EDT | 2024-05-24 | 15.75 | 15.40 | 15.75 | +0.93 | +6.28% | 682 | 571 | 30.60% |
| NFLX240531C00610000 | 2024-05-13 12:31PM EDT | 2024-05-31 | 17.63 | 17.40 | 18.20 | +0.48 | +2.80% | 8 | 139 | 28.74% |
| NFLX240607C00610000 | 2024-05-13 10:04AM EDT | 2024-06-07 | 18.50 | 20.00 | 20.90 | -0.99 | -5.08% | 6 | 47 | 28.74% |
| NFLX240614C00610000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 20.77 | 23.00 | 23.50 | -1.69 | -7.52% | 11 | 16 | 29.06% |
| NFLX240621C00610000 | 2024-05-13 12:39PM EDT | 2024-06-21 | 25.35 | 25.05 | 25.45 | +0.93 | +3.82% | 77 | 1,196 | 28.82% |
| NFLX240628C00610000 | 2024-05-13 11:50AM EDT | 2024-06-28 | 26.55 | 27.15 | 28.55 | -0.44 | -1.63% | 4 | 13 | 30.13% |
| NFLX240719C00610000 | 2024-05-13 12:30PM EDT | 2024-07-19 | 39.90 | 39.85 | 40.15 | +1.55 | +4.04% | 20 | 411 | 36.10% |
| NFLX240920C00610000 | 2024-05-13 12:29PM EDT | 2024-09-20 | 54.30 | 54.40 | 55.10 | +1.60 | +3.04% | 17 | 505 | 36.28% |
| NFLX241018C00610000 | 2024-05-10 9:53AM EDT | 2024-10-18 | 69.29 | 63.05 | 65.30 | 0.00 | - | 6 | 8 | 39.30% |
| NFLX241220C00610000 | 2024-05-13 10:29AM EDT | 2024-12-20 | 74.73 | 75.75 | 76.40 | -0.27 | -0.36% | 3 | 94 | 39.15% |
| NFLX250117C00610000 | 2024-05-13 10:12AM EDT | 2025-01-17 | 79.32 | 82.15 | 82.90 | -6.00 | -7.03% | 1 | 260 | 40.15% |
| NFLX250321C00610000 | 2024-05-13 12:36PM EDT | 2025-03-21 | 93.10 | 92.90 | 94.30 | -1.50 | -1.59% | 1 | 18 | 41.00% |
| NFLX250620C00610000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 105.74 | 107.30 | 111.70 | 0.00 | - | 1 | 237 | 43.01% |
| NFLX251219C00610000 | 2024-05-13 12:17PM EDT | 2025-12-19 | 136.00 | 135.35 | 141.45 | +3.78 | +2.86% | 4 | 155 | 45.65% |
| NFLX260116C00610000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 140.27 | 139.35 | 140.95 | 0.00 | - | 2 | 50 | 44.43% |
| NFLX261218C00610000 | 2024-05-10 11:02AM EDT | 2026-12-18 | 176.02 | 173.85 | 179.70 | 0.00 | - | 30 | 76 | 46.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00610000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 8.15 | 7.75 | 8.05 | -1.85 | -18.50% | 435 | 1,071 | 35.03% |
| NFLX240524P00610000 | 2024-05-13 12:38PM EDT | 2024-05-24 | 10.80 | 10.80 | 11.05 | -2.01 | -15.51% | 71 | 129 | 29.46% |
| NFLX240531P00610000 | 2024-05-13 10:40AM EDT | 2024-05-31 | 14.16 | 12.35 | 12.80 | -0.95 | -6.29% | 18 | 46 | 26.58% |
| NFLX240607P00610000 | 2024-05-13 12:31PM EDT | 2024-06-07 | 14.80 | 13.70 | 14.85 | -2.05 | -12.17% | 50 | 36 | 25.89% |
| NFLX240614P00610000 | 2024-05-13 12:18PM EDT | 2024-06-14 | 16.87 | 16.40 | 16.85 | -2.48 | -12.82% | 31 | 5 | 25.72% |
| NFLX240621P00610000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 18.30 | 18.15 | 18.45 | -1.40 | -7.11% | 44 | 581 | 25.35% |
| NFLX240719P00610000 | 2024-05-10 3:27PM EDT | 2024-07-19 | 31.95 | 30.40 | 30.70 | -0.05 | -0.16% | 3 | 341 | 31.11% |
| NFLX240920P00610000 | 2024-05-13 11:43AM EDT | 2024-09-20 | 41.50 | 39.70 | 40.25 | -0.80 | -1.89% | 8 | 189 | 28.97% |
| NFLX241018P00610000 | 2024-05-13 12:20PM EDT | 2024-10-18 | 46.26 | 45.90 | 46.65 | -1.74 | -3.63% | 5 | 11 | 30.29% |
| NFLX241220P00610000 | 2024-05-08 2:37PM EDT | 2024-12-20 | 55.75 | 53.55 | 54.40 | 0.00 | - | 2 | 518 | 29.73% |
| NFLX250117P00610000 | 2024-05-10 11:06AM EDT | 2025-01-17 | 59.70 | 57.00 | 58.15 | 0.00 | - | 2 | 209 | 29.89% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 61.25 | 65.05 | 0.00 | - | 1 | 14 | 29.79% |
| NFLX250620P00610000 | 2024-05-13 11:10AM EDT | 2025-06-20 | 74.65 | 72.60 | 74.75 | +0.65 | +0.88% | 2 | 259 | 30.05% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 88.45 | 90.30 | 0.00 | - | 30 | 137 | 30.06% |
| NFLX260116P00610000 | 2024-05-07 11:33AM EDT | 2026-01-16 | 94.72 | 90.10 | 93.20 | 0.00 | - | 2 | 99 | 30.30% |
| NFLX261218P00610000 | 2024-05-09 11:27AM EDT | 2026-12-18 | 109.99 | 106.20 | 112.30 | 0.00 | - | 2 | 12 | 29.33% |
© 2024 Yahoo. All rights reserved.