UK markets open in 6 hours 47 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.70 -0.11 (-0.13%) GOLD FUTURES
2,328.10 -10.30 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,608.27 -1,837.11 (-3.44%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 74.73 | 82.00 | 89.40 | 0.00 | - | 13 | 19 | 121.63% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 85.59 | 86.65 | 89.60 | -10.82 | -11.22% | 10 | 123 | 51.14% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 2024-05-24 | 154.32 | 86.05 | 92.15 | 0.00 | - | - | 4 | 57.94% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 2024-05-31 | 147.27 | 87.45 | 92.00 | 0.00 | - | - | 1 | 51.79% |
| NFLX240621C00470000 | 2024-04-24 2:02PM EDT | 2024-06-21 | 92.70 | 90.90 | 93.50 | -2.25 | -2.37% | 1 | 558 | 44.34% |
| NFLX240719C00470000 | 2024-04-18 11:41AM EDT | 2024-07-19 | 158.08 | 97.20 | 99.55 | 0.00 | - | 1 | 6 | 45.19% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 2024-09-20 | 100.90 | 107.70 | 109.55 | 0.00 | - | 52 | 201 | 44.01% |
| NFLX241220C00470000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 123.83 | 122.20 | 125.00 | +7.03 | +6.02% | 1 | 33 | 45.50% |
| NFLX250117C00470000 | 2024-04-24 12:30PM EDT | 2025-01-17 | 126.45 | 126.80 | 130.35 | +3.80 | +3.10% | 1 | 509 | 46.49% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 137.70 | 135.75 | 139.95 | +8.70 | +6.74% | 2 | 5 | 47.29% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 165.51 | 145.15 | 152.45 | 0.00 | - | 7 | 14 | 48.12% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 166.45 | 173.75 | 0.00 | - | 1 | 58 | 49.05% |
| NFLX260116C00470000 | 2024-03-21 2:00PM EDT | 2026-01-16 | 238.68 | 171.90 | 177.20 | 0.00 | - | 1 | 72 | 49.35% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 2026-12-18 | 202.85 | 199.00 | 207.20 | 0.00 | - | 1 | 12 | 49.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00470000 | 2024-04-24 11:24AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.05 | 0.00 | - | 37 | 579 | 80.86% |
| NFLX240503P00470000 | 2024-04-24 1:22PM EDT | 2024-05-03 | 0.18 | 0.05 | 0.22 | -0.02 | -10.00% | 9 | 36 | 49.22% |
| NFLX240510P00470000 | 2024-04-24 10:05AM EDT | 2024-05-10 | 0.44 | 0.17 | 0.97 | +0.21 | +91.30% | 25 | 28 | 47.31% |
| NFLX240517P00470000 | 2024-04-24 3:23PM EDT | 2024-05-17 | 0.75 | 0.68 | 0.81 | +0.29 | +63.04% | 19 | 551 | 38.11% |
| NFLX240524P00470000 | 2024-04-24 12:59PM EDT | 2024-05-24 | 1.22 | 0.88 | 1.75 | +0.53 | +76.81% | 5 | 133 | 39.19% |
| NFLX240531P00470000 | 2024-04-24 1:34PM EDT | 2024-05-31 | 1.47 | 1.08 | 1.74 | +0.56 | +61.54% | 1 | 229 | 35.23% |
| NFLX240621P00470000 | 2024-04-24 1:01PM EDT | 2024-06-21 | 2.74 | 2.66 | 2.84 | +0.94 | +52.22% | 35 | 952 | 31.73% |
| NFLX240719P00470000 | 2024-04-24 1:30PM EDT | 2024-07-19 | 7.20 | 7.15 | 7.60 | +2.09 | +40.90% | 3 | 67 | 35.17% |
| NFLX240920P00470000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 12.77 | 12.60 | 13.15 | +1.59 | +14.22% | 25 | 379 | 33.01% |
| NFLX241220P00470000 | 2024-04-24 3:59PM EDT | 2024-12-20 | 21.00 | 21.45 | 21.95 | +1.45 | +7.42% | 5 | 104 | 32.87% |
| NFLX250117P00470000 | 2024-04-23 2:05PM EDT | 2025-01-17 | 20.47 | 23.85 | 25.10 | 0.00 | - | 10 | 1,077 | 33.29% |
| NFLX250321P00470000 | 2024-04-19 3:17PM EDT | 2025-03-21 | 30.66 | 27.80 | 30.95 | 0.00 | - | 4 | 23 | 33.51% |
| NFLX250620P00470000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 35.38 | 33.90 | 38.05 | 0.00 | - | 2 | 43 | 33.39% |
| NFLX251219P00470000 | 2024-03-27 3:47PM EDT | 2025-12-19 | 42.80 | 47.45 | 49.30 | 0.00 | - | 3 | 60 | 32.71% |
| NFLX260116P00470000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 47.05 | 49.05 | 52.35 | 0.00 | - | 3 | 18 | 33.23% |
| NFLX261218P00470000 | 2024-04-24 11:36AM EDT | 2026-12-18 | 63.77 | 61.80 | 66.75 | +8.10 | +14.55% | 3 | 18 | 31.61% |
© 2024 Yahoo. All rights reserved.