UK markets open in 4 hours 14 minutes
NIKKEI 225
38,266.48 +37.37 (+0.10%) HANG SENG
18,973.88 +10.20 (+0.05%) CRUDE OIL
78.00 -0.26 (-0.33%) GOLD FUTURES
2,365.10 -9.90 (-0.42%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,834.79 +200.45 (+0.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00780000 | 2024-04-30 1:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.13 | -86.67% | 10 | 168 | 69.14% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.18 | +0.01 | +25.00% | 5 | 35 | 52.15% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.54 | 0.02 | 0.42 | +0.32 | +145.45% | 1 | 11 | 49.49% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.32 | 0.14 | 0.28 | -0.17 | -34.69% | 5 | 100 | 32.28% |
| NFLX240719C00780000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 2.26 | 2.17 | 2.36 | +1.05 | +86.78% | 6 | 97 | 35.13% |
| NFLX240920C00780000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 7.20 | 7.20 | 7.45 | +2.85 | +65.52% | 49 | 180 | 33.48% |
| NFLX241018C00780000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 13.87 | 11.90 | 12.40 | +6.87 | +98.14% | 2 | 13 | 35.54% |
| NFLX241220C00780000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 19.00 | 19.85 | 20.35 | +5.90 | +45.04% | 1 | 31 | 35.95% |
| NFLX250117C00780000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 26.55 | 24.15 | 25.00 | +11.75 | +79.39% | 2 | 124 | 36.80% |
| NFLX250321C00780000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 24.24 | 31.70 | 34.35 | 0.00 | - | 1 | 1 | 37.80% |
| NFLX250620C00780000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 47.80 | 46.10 | 47.80 | +17.55 | +58.02% | 1 | 126 | 39.09% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 27.85% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 73.20 | 77.80 | 0.00 | - | 58 | 42 | 41.59% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 119.18 | 109.10 | 116.05 | +34.47 | +40.69% | 1 | 26 | 43.21% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 166.55 | 171.55 | 0.00 | - | 2 | 0 | 130.25% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 167.80 | 170.30 | 0.00 | - | 3 | 0 | 40.11% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 167.90 | 170.10 | 0.00 | - | 1 | 0 | 29.82% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 168.10 | 172.70 | 0.00 | - | 4 | 0 | 27.76% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 199.55 | 204.20 | 0.00 | - | 2 | 0 | 45.35% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 171.65 | 177.05 | 0.00 | - | 2 | 1 | 24.71% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 176.45 | 181.00 | 0.00 | - | 2 | 1 | 25.01% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 180.70 | 185.50 | 0.00 | - | 2 | 2 | 24.60% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 101.83% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 192.65 | 199.45 | 0.00 | - | 1 | 2 | 25.55% |
© 2024 Yahoo. All rights reserved.