UK markets open in 3 hours 5 minutes
NIKKEI 225
38,069.95 +441.47 (+1.17%) HANG SENG
17,580.53 +295.99 (+1.71%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,344.90 +2.40 (+0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,501.24 +41.08 (+0.08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 110.90 | 110.90 | 118.10 | 0.00 | - | 2 | 1 | 317.68% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 113.15 | 117.80 | 0.00 | - | - | 1 | 59.11% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 114.80 | 118.35 | 0.00 | - | 9 | 76 | 58.64% |
| NFLX240621C00450000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 111.75 | 118.80 | 121.45 | 0.00 | - | 28 | 770 | 51.15% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 123.55 | 126.05 | 0.00 | - | 3 | 22 | 49.97% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 132.25 | 132.50 | 134.85 | 0.00 | - | 1 | 305 | 47.72% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 2024-12-20 | 137.65 | 145.50 | 148.20 | -1.85 | -1.33% | 1 | 15 | 47.91% |
| NFLX250117C00450000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 142.55 | 149.55 | 152.05 | 0.00 | - | 19 | 803 | 48.01% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 157.80 | 163.45 | 0.00 | - | 2 | 8 | 50.15% |
| NFLX250620C00450000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 164.82 | 169.35 | 172.60 | 0.00 | - | 1 | 90 | 49.25% |
| NFLX251219C00450000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 181.92 | 189.00 | 192.85 | 0.00 | - | 1 | 102 | 49.97% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 188.31 | 191.20 | 195.25 | 0.00 | - | 1 | 54 | 49.86% |
| NFLX261218C00450000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 221.60 | 218.30 | 225.70 | 0.00 | - | 2 | 50 | 50.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00450000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 497 | 131.25% |
| NFLX240503P00450000 | 2024-04-25 12:45PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.16 | +0.04 | +50.00% | 3 | 265 | 60.45% |
| NFLX240510P00450000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 0.25 | 0.09 | 0.76 | 0.00 | - | 4 | 125 | 54.88% |
| NFLX240517P00450000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.32 | -0.16 | -39.02% | 14 | 500 | 43.46% |
| NFLX240524P00450000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 0.55 | 0.22 | 1.21 | 0.00 | - | 2 | 85 | 47.27% |
| NFLX240531P00450000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.88 | 0.26 | 1.04 | -0.02 | -2.22% | 1 | 11 | 41.22% |
| NFLX240621P00450000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 1.42 | 1.18 | 1.36 | -0.28 | -16.47% | 48 | 1,269 | 34.50% |
| NFLX240719P00450000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 4.30 | 4.05 | 4.20 | -0.65 | -13.13% | 8 | 329 | 36.69% |
| NFLX240920P00450000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 9.23 | 7.85 | 8.55 | 0.00 | - | 7 | 1,284 | 34.43% |
| NFLX241220P00450000 | 2024-04-25 2:25PM EDT | 2024-12-20 | 15.86 | 15.40 | 15.85 | -1.09 | -6.43% | 1 | 631 | 34.02% |
| NFLX250117P00450000 | 2024-04-25 3:12PM EDT | 2025-01-17 | 18.05 | 17.30 | 18.35 | -1.45 | -7.44% | 9 | 1,793 | 34.21% |
| NFLX250321P00450000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.50 | 21.80 | 22.90 | 0.00 | - | 2 | 43 | 33.94% |
| NFLX250620P00450000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 29.15 | 28.35 | 29.40 | -1.35 | -4.43% | 4 | 813 | 33.85% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 39.20 | 40.60 | 0.00 | - | 1,537 | 1,901 | 33.50% |
| NFLX260116P00450000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 43.20 | 40.05 | 42.25 | +3.20 | +8.00% | 1 | 259 | 33.48% |
| NFLX261218P00450000 | 2024-04-22 1:01PM EDT | 2026-12-18 | 58.36 | 52.75 | 59.95 | 0.00 | - | 1 | 60 | 33.27% |
© 2024 Yahoo. All rights reserved.