UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.25 -0.58 (-0.73%) GOLD FUTURES
2,339.20 -17.30 (-0.73%) DOW
38,492.19 -360.67 (-0.93%) Bitcoin GBP
53,024.29 -394.09 (-0.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:510.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00510000 | 2024-05-24 10:12AM EDT | 2024-05-31 | 148.48 | 148.70 | 157.25 | +10.04 | +7.25% | 5 | 6 | 178.83% |
| NFLX240607C00510000 | 2024-05-29 10:17AM EDT | 2024-06-07 | 149.07 | 151.75 | 155.15 | +18.28 | +13.98% | 5 | 0 | 102.16% |
| NFLX240621C00510000 | 2024-05-22 1:06PM EDT | 2024-06-21 | 147.15 | 153.70 | 156.20 | +12.46 | +9.25% | 1 | 728 | 73.22% |
| NFLX240719C00510000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 138.34 | 157.40 | 159.25 | 0.00 | - | 10 | 15 | 58.44% |
| NFLX240920C00510000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 143.60 | 165.50 | 167.60 | 0.00 | - | 3 | 4,301 | 50.20% |
| NFLX241018C00510000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 155.00 | 170.80 | 172.95 | 0.00 | - | 2 | 2 | 50.43% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00510000 | 2024-05-24 2:26PM EDT | 2025-01-17 | 173.60 | 184.90 | 187.50 | 0.00 | - | 5 | 479 | 50.55% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 206.35 | 211.80 | 0.00 | - | 1 | 30 | 50.14% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 0.00% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 23.75% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 265.30 | 274.00 | 0.00 | - | 2 | 7 | 51.04% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00510000 | 2024-05-29 11:42AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 133 | 84.38% |
| NFLX240607P00510000 | 2024-05-24 10:45AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | 0.00 | - | 4 | 79 | 57.62% |
| NFLX240614P00510000 | 2024-05-24 3:09PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.47 | 0.00 | - | 3 | 17 | 53.66% |
| NFLX240621P00510000 | 2024-05-29 10:56AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.38 | +0.01 | +4.00% | 5 | 2,985 | 46.75% |
| NFLX240628P00510000 | 2024-05-22 2:35PM EDT | 2024-06-28 | 0.43 | 0.01 | 0.82 | 0.00 | - | 1 | 36 | 46.29% |
| NFLX240719P00510000 | 2024-05-29 10:19AM EDT | 2024-07-19 | 1.62 | 1.10 | 1.86 | -0.16 | -8.99% | 2 | 325 | 41.52% |
| NFLX240816P00510000 | 2024-05-28 10:23AM EDT | 2024-08-16 | 2.92 | 2.59 | 3.05 | -0.73 | -20.00% | 1 | 7 | 37.23% |
| NFLX240920P00510000 | 2024-05-29 9:34AM EDT | 2024-09-20 | 4.64 | 4.40 | 4.70 | -0.48 | -9.38% | 5 | 464 | 34.49% |
| NFLX241018P00510000 | 2024-05-28 11:32AM EDT | 2024-10-18 | 8.35 | 7.20 | 7.50 | 0.00 | - | 3 | 82 | 35.19% |
| NFLX241220P00510000 | 2024-05-22 12:02PM EDT | 2024-12-20 | 11.96 | 11.80 | 12.20 | -2.14 | -15.18% | 1 | 456 | 34.23% |
| NFLX250117P00510000 | 2024-05-29 11:32AM EDT | 2025-01-17 | 14.75 | 14.40 | 14.75 | -1.30 | -8.10% | 4 | 1,568 | 34.35% |
| NFLX250321P00510000 | 2024-05-21 2:23PM EDT | 2025-03-21 | 21.64 | 18.65 | 21.30 | 0.00 | - | 26 | 48 | 35.15% |
| NFLX250620P00510000 | 2024-05-29 12:01PM EDT | 2025-06-20 | 27.35 | 26.45 | 28.85 | -1.85 | -6.34% | 2 | 83 | 35.05% |
| NFLX251219P00510000 | 2024-05-23 3:20PM EDT | 2025-12-19 | 44.00 | 37.80 | 40.65 | 0.00 | - | 1 | 61 | 34.09% |
| NFLX260116P00510000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 45.45 | 40.90 | 42.55 | 0.00 | - | 1 | 75 | 34.07% |
| NFLX261218P00510000 | 2024-05-29 10:22AM EDT | 2026-12-18 | 56.50 | 56.75 | 61.30 | -6.00 | -9.60% | 2 | 33 | 33.29% |
© 2024 Yahoo. All rights reserved.