UK markets open in 3 hours 9 minutes
NIKKEI 225
37,763.77 -696.31 (-1.81%) HANG SENG
17,254.77 +53.50 (+0.31%) CRUDE OIL
82.83 +0.02 (+0.02%) GOLD FUTURES
2,321.80 -16.60 (-0.71%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,666.34 -1,798.01 (-3.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00220000 | 2024-03-28 12:39PM EDT | 2024-05-17 | 386.87 | 334.65 | 337.90 | 0.00 | - | 1 | 1 | 180.03% |
| NFLX240621C00220000 | 2024-01-19 12:17PM EDT | 2024-06-21 | 265.33 | 365.90 | 369.30 | 0.00 | - | 1 | 138 | 255.44% |
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 2024-07-19 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00220000 | 2024-03-01 3:16PM EDT | 2024-09-20 | 403.91 | 389.00 | 398.10 | 0.00 | - | 3 | 4 | 206.92% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 341.10 | 345.75 | 0.00 | - | 1 | 1 | 81.88% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 129.88% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 128.24% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 72.97% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 365.00 | 375.00 | 0.00 | - | - | 3 | 64.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.38 | 0.00 | - | 175 | 176 | 142.68% |
| NFLX240621P00220000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| NFLX240920P00220000 | 2024-04-16 10:29AM EDT | 2024-09-20 | 0.40 | 0.23 | 0.68 | 0.00 | - | 4 | 280 | 62.11% |
| NFLX241220P00220000 | 2024-04-22 11:14AM EDT | 2024-12-20 | 0.69 | 0.25 | 1.19 | 0.00 | - | 30 | 44 | 52.03% |
| NFLX250117P00220000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 0.91 | 0.41 | 1.05 | +0.02 | +2.25% | 1 | 928 | 51.99% |
| NFLX250620P00220000 | 2024-03-01 2:55PM EDT | 2025-06-20 | 2.38 | 0.00 | 9.60 | 0.00 | - | 22 | 55 | 54.41% |
| NFLX251219P00220000 | 2024-04-24 3:57PM EDT | 2025-12-19 | 5.10 | 2.79 | 6.95 | +1.10 | +27.50% | 20 | 94 | 49.45% |
| NFLX260116P00220000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 5.40 | 2.98 | 7.05 | +1.25 | +30.12% | 20 | 385 | 48.51% |
| NFLX261218P00220000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 7.50 | 3.00 | 9.00 | 0.00 | - | 2 | 20 | 41.64% |
© 2024 Yahoo. All rights reserved.