UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.19 +0.93 (+1.19%) GOLD FUTURES
2,343.50 -31.50 (-1.33%) DOW
39,445.13 -67.71 (-0.17%) Bitcoin GBP
50,075.28 +1,281.86 (+2.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00800000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 643 | 65.63% |
| NFLX240524C00800000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.12 | 0.00 | - | 12 | 27 | 52.73% |
| NFLX240531C00800000 | 2024-05-13 11:26AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 2 | 14 | 45.51% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.00 | 0.15 | 0.00 | - | - | 1 | 34.82% |
| NFLX240621C00800000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.30 | 0.00 | - | 4 | 663 | 34.42% |
| NFLX240719C00800000 | 2024-05-13 12:34PM EDT | 2024-07-19 | 1.47 | 1.58 | 1.75 | -0.07 | -4.55% | 3 | 155 | 34.80% |
| NFLX240920C00800000 | 2024-05-10 2:10PM EDT | 2024-09-20 | 5.50 | 5.95 | 6.15 | 0.00 | - | 1 | 388 | 33.18% |
| NFLX241018C00800000 | 2024-05-10 2:55PM EDT | 2024-10-18 | 9.50 | 10.40 | 10.70 | 0.00 | - | 2 | 30 | 35.28% |
| NFLX241220C00800000 | 2024-05-13 12:49PM EDT | 2024-12-20 | 17.25 | 17.65 | 18.00 | +0.28 | +1.65% | 2 | 632 | 35.56% |
| NFLX250117C00800000 | 2024-05-10 12:05PM EDT | 2025-01-17 | 20.16 | 21.90 | 22.50 | 0.00 | - | 13 | 1,008 | 36.46% |
| NFLX250321C00800000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 29.12 | 30.30 | 31.40 | 0.00 | - | 11 | 34 | 37.40% |
| NFLX250620C00800000 | 2024-05-10 12:37PM EDT | 2025-06-20 | 41.75 | 42.35 | 44.20 | 0.00 | - | 6 | 248 | 38.55% |
| NFLX251219C00800000 | 2024-05-13 2:13PM EDT | 2025-12-19 | 68.05 | 67.85 | 69.35 | +0.40 | +0.59% | 51 | 30 | 40.57% |
| NFLX260116C00800000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 71.40 | 71.45 | 72.70 | +2.26 | +3.27% | 4 | 96 | 40.72% |
| NFLX261218C00800000 | 2024-05-10 9:50AM EDT | 2026-12-18 | 113.05 | 106.05 | 111.65 | 0.00 | - | 1 | 172 | 42.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 181.95 | 187.90 | 0.00 | - | 189 | 0 | 116.89% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 131.62% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 35.61% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 182.85 | 185.10 | 0.00 | - | 23 | 5 | 23.55% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 185.15 | 187.30 | 0.00 | - | 1 | 1 | 22.16% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 186.65 | 188.40 | 0.00 | - | 4 | 0 | 22.28% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 26.19% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 194.75 | 197.45 | 0.00 | - | 31 | 20 | 23.93% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 86.05% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 204.25 | 211.50 | 0.00 | - | 2 | 0 | 25.32% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 217.00 | 224.40 | 0.00 | - | 1 | 2 | 24.16% |
© 2024 Yahoo. All rights reserved.