UK markets open in 1 hour 33 minutes
NIKKEI 225
38,108.65 -120.46 (-0.32%) HANG SENG
19,051.68 +88.00 (+0.46%) CRUDE OIL
78.04 -0.22 (-0.28%) GOLD FUTURES
2,359.70 -15.30 (-0.64%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,655.90 -49.57 (-0.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00660000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 12.50% |
| NFLX240524C00660000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240531C00660000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240607C00660000 | 2024-05-10 10:56AM EDT | 2024-06-07 | 3.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX240614C00660000 | 2024-05-10 10:28AM EDT | 2024-06-14 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240621C00660000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NFLX240628C00660000 | 2024-05-09 2:31PM EDT | 2024-06-28 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240719C00660000 | 2024-05-10 12:49PM EDT | 2024-07-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX240920C00660000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 31.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NFLX241018C00660000 | 2024-05-10 10:36AM EDT | 2024-10-18 | 41.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241220C00660000 | 2024-05-10 12:21PM EDT | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00660000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321C00660000 | 2024-05-10 12:37PM EDT | 2025-03-21 | 68.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NFLX250620C00660000 | 2024-05-08 11:43AM EDT | 2025-06-20 | 88.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00660000 | 2024-05-07 11:22AM EDT | 2024-05-17 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00660000 | 2024-05-10 11:49AM EDT | 2024-06-21 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00660000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00660000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 68.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX241220P00660000 | 2024-05-07 11:44AM EDT | 2024-12-20 | 86.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00660000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 116.35 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 31.17% |
| NFLX260116P00660000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.