UK markets open in 5 hours 7 minutes
NIKKEI 225
38,012.49 -216.62 (-0.57%) HANG SENG
18,916.81 -46.87 (-0.25%) CRUDE OIL
77.82 -0.44 (-0.56%) GOLD FUTURES
2,362.10 -12.90 (-0.54%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
49,002.74 +363.04 (+0.75%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00650000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 1.25 | 1.14 | 1.30 | +0.87 | +228.95% | 877 | 3,096 | 40.25% |
| NFLX240524C00650000 | 2024-05-03 11:31AM EDT | 2024-05-24 | 2.79 | 2.36 | 2.88 | +2.02 | +262.34% | 190 | 165 | 32.84% |
| NFLX240531C00650000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 3.74 | 3.80 | 4.00 | +2.24 | +149.33% | 180 | 186 | 29.27% |
| NFLX240607C00650000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 5.05 | 5.30 | 5.85 | +3.05 | +152.50% | 5 | 44 | 29.02% |
| NFLX240614C00650000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 7.39 | 7.15 | 7.60 | -0.91 | -10.96% | 34 | 312 | 28.85% |
| NFLX240621C00650000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 8.53 | 8.70 | 8.95 | +4.63 | +118.72% | 161 | 951 | 28.26% |
| NFLX240628C00650000 | 2024-05-10 12:54PM EDT | 2024-06-28 | 10.73 | 10.00 | 12.10 | -1.22 | -10.21% | 3 | 1 | 30.30% |
| NFLX240719C00650000 | 2024-05-06 10:23AM EDT | 2024-07-19 | 22.00 | 21.60 | 22.55 | +8.97 | +68.84% | 62 | 874 | 36.00% |
| NFLX240920C00650000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 35.45 | 35.30 | 35.90 | +12.25 | +52.80% | 10 | 1,270 | 35.37% |
| NFLX241018C00650000 | 2024-05-06 10:21AM EDT | 2024-10-18 | 43.60 | 43.30 | 44.75 | +12.51 | +40.24% | 8 | 29 | 37.68% |
| NFLX241220C00650000 | 2024-05-03 10:29AM EDT | 2024-12-20 | 60.74 | 56.00 | 57.00 | +20.43 | +50.68% | 1 | 740 | 38.36% |
| NFLX250117C00650000 | 2024-05-03 3:07PM EDT | 2025-01-17 | 61.53 | 61.55 | 63.00 | +14.43 | +30.64% | 10 | 677 | 39.12% |
| NFLX250321C00650000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 77.00 | 73.30 | 74.75 | +24.85 | +47.65% | 8 | 59 | 40.17% |
| NFLX250620C00650000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 89.00 | 87.65 | 92.45 | +26.35 | +42.06% | 25 | 487 | 42.27% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 115.65 | 119.80 | 0.00 | - | 1 | 35 | 44.02% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 119.45 | 118.05 | 124.05 | +25.30 | +26.87% | 1 | 38 | 44.37% |
| NFLX261218C00650000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 146.70 | 155.30 | 161.95 | +13.80 | +10.38% | 1 | 115 | 45.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 43.30 | 38.75 | 40.90 | -50.50 | -53.84% | 234 | 45 | 43.80% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 39.55 | 41.50 | 0.00 | - | 4 | 0 | 30.85% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 40.65 | 40.85 | 43.80 | -54.53 | -57.29% | 100 | 100 | 31.04% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 42.20 | 44.10 | 45.70 | -59.42 | -58.47% | 3 | 167 | 24.59% |
| NFLX240719P00650000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 51.88 | 54.00 | 55.80 | -53.32 | -50.68% | 5 | 137 | 30.04% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 62.15 | 62.75 | 64.20 | -42.05 | -40.36% | 1 | 81 | 27.76% |
| NFLX241018P00650000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 70.34 | 68.60 | 72.05 | +1.49 | +2.16% | 3 | 5 | 30.24% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 76.15 | 77.40 | 0.00 | - | 6 | 392 | 28.46% |
| NFLX250117P00650000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 81.47 | 79.05 | 81.15 | -27.53 | -25.26% | 9 | 126 | 28.70% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 86.00 | 88.35 | 0.00 | - | 2 | 8 | 28.87% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 94.55 | 97.60 | 0.00 | - | 2 | 111 | 29.03% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 107.70 | 112.70 | 0.00 | - | 9 | 16 | 29.00% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 108.20 | 110.90 | 115.45 | -24.96 | -18.74% | 18 | 33 | 29.21% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 127.25 | 135.65 | 0.00 | - | 1 | 1 | 28.64% |
© 2024 Yahoo. All rights reserved.