UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.75 -0.61 (-0.73%) GOLD FUTURES
2,338.40 -3.70 (-0.16%) DOW
38,387.59 -116.10 (-0.30%) Bitcoin GBP
52,031.29 -1,607.59 (-3.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 214.60 | 217.85 | 0.00 | - | 1 | 368 | 79.02% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 220.80 | 223.70 | 0.00 | - | 1 | 182 | 63.23% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 127.16% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 230.15 | 233.15 | 0.00 | - | 1 | 289 | 58.75% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 81.95% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 90.37% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 254.50 | 261.15 | 0.00 | - | 1 | 22 | 54.91% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 276.00 | 284.30 | 0.00 | - | 2 | 15 | 54.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 220.51% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 80 | 96.88% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 97.46% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 31 | 184 | 69.53% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.07 | 0.59 | 0.00 | - | 3 | 609 | 52.44% |
| NFLX240719P00340000 | 2024-04-22 12:33PM EDT | 2024-07-19 | 0.71 | 0.57 | 0.74 | 0.00 | - | 1 | 2 | 48.34% |
| NFLX240920P00340000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 1.64 | 1.51 | 1.71 | +0.21 | +14.69% | 1 | 428 | 42.31% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 3.95 | 4.40 | 0.00 | - | 12 | 62 | 40.55% |
| NFLX250117P00340000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 5.00 | 5.10 | 5.35 | +0.55 | +12.36% | 1 | 594 | 40.21% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 6.65 | 7.30 | 0.00 | - | 1 | 52 | 39.19% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 9.90 | 10.35 | 0.00 | - | 10 | 232 | 38.31% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 16.10 | 17.00 | 0.00 | - | 1 | 69 | 37.56% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 17.00 | 17.75 | 0.00 | - | 11 | 36 | 37.28% |
| NFLX261218P00340000 | 2024-04-11 3:41PM EDT | 2026-12-18 | 18.70 | 25.65 | 28.40 | 0.00 | - | 1 | 23 | 36.03% |
© 2024 Yahoo. All rights reserved.