UK markets closed
NIKKEI 225
38,229.11 -44.99 (-0.12%) HANG SENG
18,963.68 +487.78 (+2.64%) CRUDE OIL
78.03 -0.23 (-0.29%) GOLD FUTURES
2,367.60 -7.40 (-0.31%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,954.12 +301.83 (+0.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 144.14% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 62.31% |
| NFLX240719C01060000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.14 | 0.00 | - | 50 | 114 | 45.95% |
| NFLX240920C01060000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 1.35 | 0.11 | 0.60 | 0.00 | - | 1 | 3 | 39.06% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.99 | 0.48 | 1.06 | 0.00 | - | - | 1 | 38.26% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 1.25 | 1.66 | 2.22 | 0.00 | - | 7 | 13 | 36.24% |
| NFLX250117C01060000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 2.05 | 2.55 | 3.25 | 0.00 | - | 1 | 8 | 36.46% |
| NFLX250620C01060000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 14.65 | 9.25 | 11.15 | 0.00 | - | 2 | 30 | 37.12% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 2025-12-19 | 14.20 | 22.40 | 25.25 | 0.00 | - | - | 1 | 38.63% |
| NFLX260116C01060000 | 2024-04-11 3:06PM EDT | 2026-01-16 | 35.25 | 24.45 | 28.75 | 0.00 | - | - | 1 | 39.33% |
| NFLX261218C01060000 | 2024-03-07 2:11PM EDT | 2026-12-18 | 56.53 | 63.25 | 70.45 | 0.00 | - | 1 | 1 | 44.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 451.02 | 447.80 | 450.15 | 0.00 | - | - | 0 | 75.29% |
| NFLX250117P01060000 | 2024-03-01 11:45AM EDT | 2025-01-17 | 453.65 | 448.00 | 457.60 | 0.00 | - | 5 | 0 | 44.28% |
© 2024 Yahoo. All rights reserved.