UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.60 +2.60 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.68 +1,848.61 (+4.06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 163 | 98.05% |
| NFLX240621C01000000 | 2024-04-22 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 188 | 52.05% |
| NFLX240719C01000000 | 2024-05-01 10:15AM EDT | 2024-07-19 | 0.11 | 0.01 | 0.11 | +0.03 | +37.50% | 15 | 184 | 43.56% |
| NFLX240920C01000000 | 2024-05-02 10:59AM EDT | 2024-09-20 | 0.23 | 0.04 | 0.61 | -0.05 | -17.86% | 1 | 248 | 39.23% |
| NFLX241018C01000000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 0.80 | 0.28 | 1.56 | 0.00 | - | 1 | 1 | 40.86% |
| NFLX241220C01000000 | 2024-04-25 12:34PM EDT | 2024-12-20 | 1.90 | 1.40 | 2.08 | 0.00 | - | 46 | 70 | 36.52% |
| NFLX250117C01000000 | 2024-05-01 11:43AM EDT | 2025-01-17 | 2.20 | 2.22 | 2.90 | 0.00 | - | 1 | 308 | 36.50% |
| NFLX250321C01000000 | 2024-05-02 3:37PM EDT | 2025-03-21 | 4.90 | 3.95 | 5.45 | +0.20 | +4.26% | 1 | 4 | 36.91% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 2025-06-20 | 8.50 | 4.85 | 12.65 | 0.00 | - | 2 | 16 | 39.52% |
| NFLX251219C01000000 | 2024-04-30 1:14PM EDT | 2025-12-19 | 19.51 | 20.60 | 22.45 | 0.00 | - | 1 | 22 | 38.66% |
| NFLX260116C01000000 | 2024-04-29 11:16AM EDT | 2026-01-16 | 22.70 | 19.35 | 26.00 | 0.00 | - | 10 | 34 | 39.55% |
| NFLX261218C01000000 | 2024-04-30 2:54PM EDT | 2026-12-18 | 45.71 | 45.00 | 51.50 | +1.71 | +3.89% | 5 | 45 | 40.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 434.30 | 437.80 | 0.00 | - | 1 | 0 | 71.88% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 69.82% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX251219P01000000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 369.33 | 430.00 | 440.00 | 0.00 | - | 2 | 0 | 27.05% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 431.00 | 440.95 | 0.00 | - | 3 | 0 | 22.13% |
© 2024 Yahoo. All rights reserved.