UK markets open in 4 hours 5 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,554.06 +269.52 (+1.56%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,582.41 +197.12 (+0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 190.70 | 198.35 | 0.00 | - | 4 | 3 | 532.08% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 191.60 | 197.65 | 0.00 | - | 2 | 2 | 179.35% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 192.75 | 197.35 | 0.00 | - | - | 1 | 88.28% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 194.30 | 197.85 | 0.00 | - | 2 | 55 | 92.70% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 194.85 | 198.90 | 0.00 | - | 1 | 1 | 79.25% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 197.00 | 199.45 | 0.00 | - | 38 | 401 | 69.89% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 199.20 | 201.90 | 0.00 | - | 1 | 3 | 64.74% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 197.10 | 204.35 | 206.70 | 0.00 | - | 2 | 127 | 58.41% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 108.26% |
| NFLX250117C00370000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 201.80 | 213.85 | 219.20 | -6.90 | -3.31% | 1 | 365 | 55.43% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 226.90 | 233.00 | 0.00 | - | 1 | 33 | 53.96% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 243.60 | 247.90 | 0.00 | - | 1 | 29 | 53.94% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 245.85 | 250.90 | 0.00 | - | 10 | 67 | 54.13% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 70.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 259.38% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.09 | 0.00 | - | - | 1 | 100.39% |
| NFLX240517P00370000 | 2024-04-25 12:30PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 30 | 84 | 61.72% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.84 | 0.00 | - | 4 | 4 | 68.02% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.12 | 0.68 | 0.00 | - | 30 | 882 | 52.03% |
| NFLX240719P00370000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 0.85 | 0.80 | 1.03 | 0.00 | - | 4 | 22 | 45.50% |
| NFLX240920P00370000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 2.48 | 2.03 | 2.44 | 0.00 | - | 2 | 297 | 40.38% |
| NFLX241220P00370000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 6.10 | 5.45 | 5.65 | 0.00 | - | 13 | 47 | 38.45% |
| NFLX250117P00370000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 6.90 | 6.65 | 6.90 | -0.55 | -7.38% | 2 | 966 | 38.33% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 9.80 | 8.70 | 10.75 | 0.00 | - | 1 | 13 | 39.17% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 12.80 | 17.80 | 0.00 | - | 3 | 246 | 41.01% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 38.05% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 21.10 | 23.00 | 0.00 | - | 1 | 191 | 36.89% |
| NFLX261218P00370000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 31.48 | 30.35 | 35.20 | 0.00 | - | 10 | 37 | 35.66% |
© 2024 Yahoo. All rights reserved.