UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.39 -0.42 (-0.51%) GOLD FUTURES
2,341.00 +2.60 (+0.11%) DOW
37,975.69 -485.23 (-1.26%) Bitcoin GBP
51,356.21 -288.44 (-0.56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 312.45 | 315.50 | 0.00 | - | 1 | 10 | 166.46% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 2024-06-21 | 383.70 | 313.00 | 315.45 | 0.00 | - | 1 | 717 | 81.20% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 176.64% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 140.55% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 152.95% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 133.13% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 83.81% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 108.01% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 351.00 | 361.00 | 0.00 | - | 1 | 2 | 62.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-22 10:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 312.50% |
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.05 | +0.06 | +100.00% | 1 | 1 | 166.41% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 103.91% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.72 | 0.00 | - | - | 1 | 107.13% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 831 | 65.63% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.48 | 0.00 | - | 4 | 8 | 66.99% |
| NFLX240920P00250000 | 2024-04-22 11:12AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.81 | 0.00 | - | 12 | 225 | 56.76% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.89 | 1.24 | 0.00 | - | 2 | 62 | 49.94% |
| NFLX250117P00250000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.50 | 1.30 | 1.58 | 0.00 | - | 40 | 1,679 | 49.15% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 8.20 | 0.00 | - | - | 1 | 52.78% |
| NFLX250620P00250000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 3.81 | 0.01 | 10.00 | 0.00 | - | 9 | 678 | 57.68% |
| NFLX251219P00250000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 6.70 | 2.00 | 7.10 | 0.00 | - | 30 | 221 | 44.20% |
| NFLX260116P00250000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 6.75 | 4.05 | 7.25 | 0.00 | - | 1 | 221 | 43.43% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 11.60 | 10.65 | 13.30 | 0.00 | - | 2 | 27 | 41.25% |
© 2024 Yahoo. All rights reserved.