UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.24 +0.98 (+1.25%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,441.17 -71.67 (-0.18%) Bitcoin GBP
50,231.91 +1,367.04 (+2.80%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 161 | 83.59% |
| NFLX240621C00840000 | 2024-04-25 11:50AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.42 | 0.00 | - | 80 | 210 | 41.53% |
| NFLX240719C00840000 | 2024-05-07 2:08PM EDT | 2024-07-19 | 0.75 | 0.76 | 0.92 | 0.00 | - | 1 | 24 | 35.67% |
| NFLX240920C00840000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 4.05 | 3.50 | 3.70 | 0.00 | - | 1 | 115 | 33.21% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 4.05 | 6.85 | 7.10 | 0.00 | - | 5 | 4 | 35.19% |
| NFLX241220C00840000 | 2024-05-13 9:32AM EDT | 2024-12-20 | 12.53 | 12.55 | 12.90 | +0.31 | +2.54% | 1 | 263 | 35.28% |
| NFLX250117C00840000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.70 | 16.15 | 16.50 | 0.00 | - | 3 | 90 | 35.99% |
| NFLX250321C00840000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 13.45 | 23.10 | 24.20 | 0.00 | - | 8 | 23 | 36.85% |
| NFLX250620C00840000 | 2024-05-10 3:22PM EDT | 2025-06-20 | 34.00 | 34.30 | 35.95 | 0.00 | - | 5 | 113 | 38.04% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 44.55% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 61.85 | 63.15 | 0.00 | - | 36 | 43 | 40.28% |
| NFLX261218C00840000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 87.58 | 95.05 | 100.55 | 0.00 | - | 104 | 50 | 42.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 219.80 | 226.90 | 0.00 | - | 6 | 0 | 88.67% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 393.99% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 221.60 | 224.50 | 0.00 | - | - | 0 | 20.69% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 222.35 | 225.10 | 0.00 | - | 1 | 0 | 20.91% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 227.30 | 229.65 | 0.00 | - | 31 | 20 | 21.52% |
© 2024 Yahoo. All rights reserved.