UK markets open in 37 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,066.89 +103.21 (+0.54%) CRUDE OIL
78.18 -0.08 (-0.10%) GOLD FUTURES
2,356.80 -18.20 (-0.77%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,841.12 +169.99 (+0.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00700000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| NFLX240524C00700000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00700000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX240607C00700000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240614C00700000 | 2024-05-10 1:38PM EDT | 2024-06-14 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00700000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 1.97 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 6.25% |
| NFLX240719C00700000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 9.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NFLX240920C00700000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX241018C00700000 | 2024-05-10 2:07PM EDT | 2024-10-18 | 26.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241220C00700000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00700000 | 2024-05-10 11:30AM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00700000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 54.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250620C00700000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00700000 | 2024-05-08 11:44AM EDT | 2025-12-19 | 99.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX260116C00700000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 100.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX261218C00700000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 138.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 92.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 30.79% |
© 2024 Yahoo. All rights reserved.