UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.15 +0.89 (+1.14%) GOLD FUTURES
2,343.80 -31.20 (-1.31%) DOW
39,450.85 -61.99 (-0.16%) Bitcoin GBP
50,112.18 +1,304.98 (+2.67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:1110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01110000 | 2024-03-18 11:45AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 164.06% |
| NFLX240621C01110000 | 2024-04-16 2:36PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 412 | 58.01% |
| NFLX240719C01110000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 377 | 50.68% |
| NFLX240920C01110000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 456 | 40.87% |
| NFLX241220C01110000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 1.20 | 1.12 | 1.52 | 0.00 | - | 3 | 155 | 35.97% |
| NFLX250117C01110000 | 2024-05-13 12:31PM EDT | 2025-01-17 | 2.00 | 1.86 | 2.10 | +0.10 | +5.26% | 20 | 281 | 35.62% |
| NFLX250620C01110000 | 2024-05-13 9:44AM EDT | 2025-06-20 | 8.00 | 6.90 | 8.95 | -0.25 | -3.03% | 1 | 363 | 36.83% |
| NFLX251219C01110000 | 2024-05-08 2:37PM EDT | 2025-12-19 | 20.07 | 20.35 | 21.70 | 0.00 | - | 1 | 68 | 38.33% |
| NFLX260116C01110000 | 2024-05-10 3:28PM EDT | 2026-01-16 | 21.63 | 22.25 | 27.95 | 0.00 | - | 17 | 154 | 40.41% |
| NFLX261218C01110000 | 2024-05-10 10:38AM EDT | 2026-12-18 | 46.08 | 45.85 | 49.60 | 0.00 | - | 1 | 45 | 39.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 76.15% |
| NFLX250117P01110000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 551.30 | 491.55 | 495.75 | 0.00 | - | 24 | 0 | 37.35% |
© 2024 Yahoo. All rights reserved.