UK markets closed
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.02 -0.24 (-0.31%) GOLD FUTURES
2,368.40 -6.60 (-0.28%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,972.99 +314.23 (+0.65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 308 | 81.25% |
| NFLX240524C00850000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.34 | -0.03 | -75.00% | 1 | 199 | 69.14% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.39 | 0.00 | - | - | 2 | 56.59% |
| NFLX240621C00850000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.10 | -0.10 | -52.63% | 1 | 1,147 | 36.77% |
| NFLX240719C00850000 | 2024-04-29 12:17PM EDT | 2024-07-19 | 0.75 | 0.56 | 0.81 | +0.37 | +97.37% | 52 | 122 | 36.73% |
| NFLX240920C00850000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 2.79 | 2.87 | 3.05 | +1.04 | +59.43% | 1 | 169 | 33.48% |
| NFLX241018C00850000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 5.35 | 5.55 | 5.80 | +1.85 | +52.86% | 1 | 41 | 35.06% |
| NFLX241220C00850000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 10.80 | 10.40 | 11.25 | +5.60 | +107.69% | 1 | 40 | 35.39% |
| NFLX250117C00850000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 13.93 | 13.55 | 14.60 | +3.88 | +38.61% | 1 | 398 | 36.10% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 20.90 | 20.70 | 21.75 | -6.55 | -23.86% | 1 | 10 | 36.90% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 53.85 | 58.00 | 0.00 | - | 1 | 65 | 40.80% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 57.30 | 60.60 | 0.00 | - | 17 | 34 | 40.74% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 90.00 | 96.40 | 0.00 | - | 3 | 15 | 42.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 118.12% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 22.35% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 237.70 | 242.20 | 0.00 | - | 4 | 0 | 24.40% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 248.00 | 255.00 | 0.00 | - | 6 | 6 | 23.75% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 257.00 | 266.00 | 0.00 | - | - | 2 | 22.99% |
© 2024 Yahoo. All rights reserved.