UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.50 +2.50 (+0.11%) DOW
38,178.13 +274.84 (+0.73%) Bitcoin GBP
47,136.26 +1,440.33 (+3.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:505.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00505000 | 2024-05-02 9:57AM EDT | 2024-05-03 | 54.50 | 55.70 | 61.05 | +9.50 | +21.11% | 2 | 3 | 111.91% |
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 51.67 | 59.35 | 62.90 | 0.00 | - | 2 | 269 | 48.19% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 52.90 | 59.65 | 63.50 | 0.00 | - | 2 | 3 | 42.19% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 57.07 | 61.05 | 65.50 | 0.00 | - | 1 | 11 | 42.23% |
| NFLX240621C00505000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 61.70 | 66.85 | 69.10 | 0.00 | - | 1 | 142 | 38.81% |
| NFLX240719C00505000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 75.05 | 75.95 | 77.35 | -0.95 | -1.25% | 10 | 9 | 41.58% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 87.65 | 89.05 | 0.00 | - | 2 | 18 | 41.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00505000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.06 | -0.11 | -73.33% | 52 | 519 | 60.16% |
| NFLX240510P00505000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 0.24 | 0.16 | 0.32 | -0.16 | -40.00% | 131 | 181 | 36.72% |
| NFLX240517P00505000 | 2024-05-02 2:12PM EDT | 2024-05-17 | 0.80 | 0.75 | 0.84 | -0.61 | -43.26% | 44 | 564 | 32.94% |
| NFLX240524P00505000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 1.93 | 0.96 | 1.47 | 0.00 | - | 3 | 156 | 31.14% |
| NFLX240531P00505000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 3.95 | 1.39 | 2.18 | 0.00 | - | 4 | 76 | 30.15% |
| NFLX240607P00505000 | 2024-05-02 2:02PM EDT | 2024-06-07 | 2.75 | 2.40 | 2.70 | -2.17 | -44.11% | 3 | 874 | 28.82% |
| NFLX240621P00505000 | 2024-05-02 3:10PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.30 | -0.77 | -15.49% | 21 | 397 | 28.33% |
| NFLX240719P00505000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 11.15 | 11.00 | 11.35 | -1.30 | -10.44% | 12 | 234 | 33.12% |
| NFLX240920P00505000 | 2024-04-29 12:29PM EDT | 2024-09-20 | 20.40 | 17.95 | 18.25 | 0.00 | - | 2 | 460 | 31.11% |
© 2024 Yahoo. All rights reserved.