UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.17 +0.91 (+1.16%) GOLD FUTURES
2,343.80 -31.20 (-1.31%) DOW
39,460.77 -52.07 (-0.13%) Bitcoin GBP
49,971.16 +1,086.43 (+2.22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:685.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00685000 | 2024-05-13 1:22PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 42 | 457 | 39.65% |
| NFLX240524C00685000 | 2024-05-13 10:23AM EDT | 2024-05-24 | 0.40 | 0.38 | 0.59 | -0.10 | -20.00% | 3 | 30 | 32.78% |
| NFLX240531C00685000 | 2024-05-13 11:05AM EDT | 2024-05-31 | 0.78 | 0.86 | 1.09 | -0.17 | -17.89% | 1 | 6 | 29.43% |
| NFLX240607C00685000 | 2024-05-13 11:21AM EDT | 2024-06-07 | 1.20 | 1.52 | 1.67 | -0.28 | -18.92% | 2 | 3 | 27.72% |
| NFLX240614C00685000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 1.89 | 2.45 | 2.67 | 0.00 | - | - | 5 | 27.75% |
| NFLX240621C00685000 | 2024-05-13 1:49PM EDT | 2024-06-21 | 3.28 | 3.30 | 3.45 | +0.28 | +9.33% | 108 | 1,623 | 27.11% |
| NFLX240719C00685000 | 2024-05-13 9:32AM EDT | 2024-07-19 | 13.50 | 13.15 | 13.55 | +1.30 | +10.66% | 1 | 81 | 34.41% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 44.80 | 45.30 | 0.00 | - | 6 | 123 | 37.00% |
| NFLX250117C00685000 | 2024-05-07 11:50AM EDT | 2025-01-17 | 46.95 | 50.70 | 51.20 | 0.00 | - | 1 | 93 | 37.82% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 36.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 68.45 | 73.85 | 0.00 | - | 1 | 0 | 71.16% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 69.85 | 72.10 | 0.00 | - | 54 | 0 | 27.48% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 36.13% |
| NFLX241220P00685000 | 2024-05-07 11:45AM EDT | 2024-12-20 | 103.10 | 94.85 | 97.05 | 0.00 | - | - | 1 | 27.90% |
| NFLX250117P00685000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 103.40 | 98.65 | 99.95 | 0.00 | - | 12 | 26 | 27.81% |
© 2024 Yahoo. All rights reserved.