UK markets closed
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.06 -0.20 (-0.26%) GOLD FUTURES
2,367.70 -7.30 (-0.31%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,955.98 +335.37 (+0.69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 80.27% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.01 | 0.34 | 0.00 | - | - | 3 | 62.74% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.39 | 0.00 | - | 10 | 22 | 51.22% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.03 | 0.43 | 0.00 | - | 4 | 74 | 39.53% |
| NFLX240719C00820000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 1.08 | 0.98 | 1.26 | +0.66 | +157.14% | 1 | 155 | 35.89% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 4.68 | 4.25 | 4.45 | +2.58 | +122.86% | 4 | 79 | 33.34% |
| NFLX241018C00820000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 7.40 | 7.50 | 8.05 | +3.30 | +80.49% | 3 | 4 | 35.16% |
| NFLX241220C00820000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 15.06 | 14.10 | 14.50 | +7.62 | +102.42% | 1 | 17 | 35.53% |
| NFLX250117C00820000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 18.37 | 17.45 | 18.45 | +8.67 | +89.38% | 7 | 148 | 36.35% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 33.72% |
| NFLX250620C00820000 | 2024-05-03 10:58AM EDT | 2025-06-20 | 34.05 | 37.25 | 38.80 | +5.70 | +20.11% | 1 | 146 | 38.50% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 44.00% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 64.45 | 62.85 | 68.05 | -5.33 | -7.64% | 5 | 13 | 41.26% |
| NFLX261218C00820000 | 2024-05-03 10:38AM EDT | 2026-12-18 | 107.15 | 98.00 | 105.30 | +23.65 | +28.32% | 1 | 14 | 42.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 123.11% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 28.01% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 104.54% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 102.13% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 235.00 | 242.80 | +1.15 | +0.45% | 2 | 2 | 23.67% |
© 2024 Yahoo. All rights reserved.