UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.03 +0.77 (+0.98%) GOLD FUTURES
2,341.90 -33.10 (-1.39%) DOW
39,431.58 -81.26 (-0.21%) Bitcoin GBP
49,936.23 +889.95 (+1.81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:625.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00625000 | 2024-05-13 1:48PM EDT | 2024-05-17 | 5.70 | 5.70 | 5.85 | +0.15 | +2.70% | 633 | 2,544 | 34.85% |
| NFLX240524C00625000 | 2024-05-13 1:16PM EDT | 2024-05-24 | 8.90 | 8.85 | 9.15 | +0.59 | +7.10% | 103 | 276 | 30.30% |
| NFLX240531C00625000 | 2024-05-13 12:37PM EDT | 2024-05-31 | 10.55 | 10.90 | 11.25 | +0.10 | +0.96% | 5 | 104 | 27.94% |
| NFLX240607C00625000 | 2024-05-13 11:19AM EDT | 2024-06-07 | 11.87 | 13.05 | 13.90 | -0.93 | -7.27% | 4 | 23 | 28.01% |
| NFLX240614C00625000 | 2024-05-13 12:24PM EDT | 2024-06-14 | 15.60 | 15.95 | 16.30 | +1.85 | +13.45% | 7 | 39 | 28.16% |
| NFLX240621C00625000 | 2024-05-13 1:32PM EDT | 2024-06-21 | 18.45 | 18.05 | 18.35 | +1.85 | +11.14% | 56 | 378 | 28.13% |
| NFLX240628C00625000 | 2024-05-13 11:33AM EDT | 2024-06-28 | 18.22 | 20.00 | 20.50 | -0.63 | -3.34% | 2 | 4 | 28.41% |
| NFLX240719C00625000 | 2024-05-13 1:46PM EDT | 2024-07-19 | 33.32 | 33.15 | 33.45 | +2.09 | +6.69% | 20 | 277 | 35.87% |
| NFLX241220C00625000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 68.70 | 69.00 | 69.65 | 0.00 | - | 1 | 11 | 38.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00625000 | 2024-05-13 1:23PM EDT | 2024-05-17 | 15.50 | 15.55 | 16.25 | -3.83 | -19.81% | 82 | 268 | 36.17% |
| NFLX240524P00625000 | 2024-05-10 12:15PM EDT | 2024-05-24 | 24.33 | 17.00 | 19.25 | 0.00 | - | 1 | 16 | 30.43% |
| NFLX240607P00625000 | 2024-05-10 11:45AM EDT | 2024-06-07 | 28.50 | 21.85 | 22.75 | 0.00 | - | 5 | 5 | 26.16% |
| NFLX240614P00625000 | 2024-05-13 10:52AM EDT | 2024-06-14 | 26.59 | 23.70 | 25.25 | -0.41 | -1.52% | 1 | 20 | 26.67% |
| NFLX240621P00625000 | 2024-05-13 10:59AM EDT | 2024-06-21 | 26.60 | 25.10 | 25.50 | -4.20 | -13.64% | 3 | 130 | 24.54% |
| NFLX240628P00625000 | 2024-05-10 1:21PM EDT | 2024-06-28 | 30.70 | 26.00 | 27.75 | 0.00 | - | - | - | 25.22% |
| NFLX240719P00625000 | 2024-05-13 1:40PM EDT | 2024-07-19 | 37.48 | 37.40 | 37.70 | -3.12 | -7.68% | 18 | 134 | 30.41% |
| NFLX241220P00625000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 62.95 | 60.50 | 61.55 | 0.00 | - | 2 | 6 | 29.31% |
© 2024 Yahoo. All rights reserved.