UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.19 +0.93 (+1.19%) GOLD FUTURES
2,343.10 -31.90 (-1.34%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,254.30 +1,406.26 (+2.88%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00635000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 3.75 | 3.55 | 3.85 | +0.59 | +18.67% | 1,793 | 3,087 | 36.32% |
| NFLX240524C00635000 | 2024-05-13 3:49PM EDT | 2024-05-24 | 6.30 | 6.15 | 6.45 | +0.78 | +14.13% | 109 | 205 | 30.35% |
| NFLX240531C00635000 | 2024-05-13 3:46PM EDT | 2024-05-31 | 8.20 | 8.10 | 8.45 | +0.90 | +12.33% | 6 | 88 | 28.09% |
| NFLX240607C00635000 | 2024-05-13 3:27PM EDT | 2024-06-07 | 10.70 | 10.30 | 11.40 | +1.41 | +15.18% | 5 | 60 | 28.85% |
| NFLX240614C00635000 | 2024-05-13 3:45PM EDT | 2024-06-14 | 13.23 | 12.75 | 13.30 | +1.95 | +17.29% | 4 | 30 | 28.31% |
| NFLX240621C00635000 | 2024-05-13 2:59PM EDT | 2024-06-21 | 14.79 | 14.60 | 15.15 | +2.02 | +15.82% | 33 | 305 | 28.08% |
| NFLX240719C00635000 | 2024-05-13 3:16PM EDT | 2024-07-19 | 29.97 | 29.50 | 29.90 | +2.95 | +10.92% | 14 | 357 | 35.67% |
| NFLX241220C00635000 | 2024-05-13 9:40AM EDT | 2024-12-20 | 62.65 | 65.10 | 66.25 | -2.85 | -4.35% | 5 | 23 | 38.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00635000 | 2024-05-13 3:58PM EDT | 2024-05-17 | 21.30 | 21.55 | 22.70 | -6.35 | -22.92% | 7 | 14 | 38.21% |
| NFLX240524P00635000 | 2024-05-13 3:37PM EDT | 2024-05-24 | 23.54 | 23.40 | 24.35 | +1.54 | +7.00% | 3 | 1 | 29.05% |
| NFLX240531P00635000 | 2024-05-09 12:38PM EDT | 2024-05-31 | 28.50 | 23.90 | 26.10 | 0.00 | - | 5 | 8 | 26.61% |
| NFLX240607P00635000 | 2024-05-13 2:17PM EDT | 2024-06-07 | 27.99 | 26.70 | 27.55 | -5.01 | -15.18% | 2 | 8 | 25.17% |
| NFLX240621P00635000 | 2024-05-10 11:32AM EDT | 2024-06-21 | 35.20 | 29.55 | 30.55 | 0.00 | - | 3 | 94 | 24.23% |
| NFLX240719P00635000 | 2024-05-08 1:57PM EDT | 2024-07-19 | 44.97 | 41.65 | 42.45 | 0.00 | - | 6 | 236 | 30.11% |
| NFLX241220P00635000 | 2024-05-09 11:12AM EDT | 2024-12-20 | 67.50 | 65.00 | 66.10 | 0.00 | - | 1 | 2 | 29.05% |
© 2024 Yahoo. All rights reserved.