UK markets open in 23 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,039.54 +75.86 (+0.40%) CRUDE OIL
78.20 -0.06 (-0.08%) GOLD FUTURES
2,358.20 -16.80 (-0.71%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,866.29 +184.41 (+0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00655000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| NFLX240524C00655000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.96 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| NFLX240531C00655000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 3.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX240607C00655000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240614C00655000 | 2024-05-10 11:28AM EDT | 2024-06-14 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00655000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 7.44 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFLX240719C00655000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX241220C00655000 | 2024-05-10 11:28AM EDT | 2024-12-20 | 53.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00655000 | 2024-05-09 10:30AM EDT | 2025-01-17 | 60.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX251219C00655000 | 2024-05-10 2:26PM EDT | 2025-12-19 | 113.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00655000 | 2024-05-10 2:32PM EDT | 2024-05-17 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 52.56% |
© 2024 Yahoo. All rights reserved.