UK markets open in 5 hours 50 minutes
NIKKEI 225
39,253.53 +183.85 (+0.47%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,433.20 -5.30 (-0.22%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,990.35 +3,749.57 (+7.18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00440000 | 2024-05-17 2:39PM EDT | 2024-06-21 | 182.82 | 201.20 | 205.00 | 0.00 | - | 1 | 486 | 75.62% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 203.75 | 206.65 | 0.00 | - | 3 | 24 | 63.56% |
| NFLX240920C00440000 | 2024-05-20 12:48PM EDT | 2024-09-20 | 206.22 | 209.55 | 214.65 | +17.90 | +9.51% | 2 | 169 | 57.24% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 211.95 | 217.35 | 0.00 | - | - | 1 | 55.12% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 219.30 | 222.55 | 0.00 | - | 14 | 15 | 52.74% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 222.90 | 226.20 | 0.00 | - | 1 | 791 | 52.82% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 238.35 | 243.30 | 0.00 | - | 6 | 105 | 51.59% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 255.65 | 262.05 | 0.00 | - | 1 | 77 | 51.36% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 259.40 | 265.05 | 0.00 | - | 2 | 166 | 51.69% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 287.05 | 296.00 | 0.00 | - | 1 | 16 | 51.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 106.25% |
| NFLX240531P00440000 | 2024-05-20 2:49PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | -0.04 | -57.14% | 2 | 66 | 74.22% |
| NFLX240621P00440000 | 2024-05-14 2:46PM EDT | 2024-06-21 | 0.17 | 0.01 | 0.52 | 0.00 | - | 1 | 1,261 | 53.96% |
| NFLX240719P00440000 | 2024-05-20 12:29PM EDT | 2024-07-19 | 0.67 | 0.56 | 0.78 | -0.43 | -39.09% | 2 | 149 | 45.80% |
| NFLX240920P00440000 | 2024-05-15 10:20AM EDT | 2024-09-20 | 2.72 | 1.96 | 2.27 | 0.00 | - | 1 | 158 | 38.55% |
| NFLX241018P00440000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 4.27 | 2.90 | 3.85 | 0.00 | - | 14 | 33 | 38.91% |
| NFLX241220P00440000 | 2024-05-16 12:49PM EDT | 2024-12-20 | 7.93 | 6.00 | 6.35 | 0.00 | - | 35 | 104 | 36.90% |
| NFLX250117P00440000 | 2024-05-20 10:17AM EDT | 2025-01-17 | 8.74 | 7.95 | 8.40 | -0.51 | -5.51% | 1 | 1,360 | 37.43% |
| NFLX250321P00440000 | 2024-05-20 12:55PM EDT | 2025-03-21 | 11.20 | 9.75 | 13.50 | -2.70 | -19.42% | 2 | 14 | 38.50% |
| NFLX250620P00440000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 16.94 | 12.75 | 17.20 | -1.59 | -8.58% | 2 | 500 | 36.67% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 26.55 | 31.60 | 0.00 | - | 5 | 388 | 38.46% |
| NFLX260116P00440000 | 2024-05-20 1:47PM EDT | 2026-01-16 | 27.25 | 24.60 | 30.10 | -3.47 | -11.30% | 1 | 150 | 36.79% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 37.55 | 45.25 | 0.00 | - | 2 | 81 | 35.49% |
© 2024 Yahoo. All rights reserved.