UK markets open in 6 hours 54 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,127.10 +463.89 (+0.99%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 2024-05-03 | 35.70 | 45.45 | 53.00 | 0.00 | - | 1 | 6 | 156.84% |
| NFLX240510C00515000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 48.00 | 47.15 | 53.60 | 0.00 | - | 6 | 6 | 58.89% |
| NFLX240517C00515000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 46.56 | 50.25 | 54.80 | 0.00 | - | 1 | 176 | 47.60% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 50.94 | 50.70 | 56.35 | 0.00 | - | 2 | 3 | 43.76% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 52.50 | 53.85 | 55.70 | +12.02 | +29.69% | 46 | 10 | 36.52% |
| NFLX240607C00515000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 51.00 | 55.10 | 59.00 | 0.00 | - | 1 | 3 | 39.62% |
| NFLX240621C00515000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 54.50 | 58.40 | 61.00 | 0.00 | - | 1 | 134 | 36.87% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 2024-07-19 | 61.67 | 65.90 | 71.15 | 0.00 | - | 3 | 14 | 41.57% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 80.75 | 83.30 | 0.00 | - | 20 | 29 | 40.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00515000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 66 | 619 | 73.83% |
| NFLX240510P00515000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.34 | 0.27 | 0.81 | -0.70 | -67.31% | 61 | 257 | 40.14% |
| NFLX240517P00515000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.22 | 1.12 | 1.29 | -0.88 | -41.90% | 80 | 1,761 | 32.61% |
| NFLX240524P00515000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.96 | 1.53 | 2.12 | -0.97 | -33.11% | 17 | 79 | 30.66% |
| NFLX240531P00515000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 3.20 | 2.37 | 2.93 | -2.62 | -45.02% | 8 | 1,081 | 29.37% |
| NFLX240607P00515000 | 2024-05-02 2:09PM EDT | 2024-06-07 | 3.82 | 3.30 | 4.40 | -2.16 | -36.12% | 3 | 12 | 30.14% |
| NFLX240621P00515000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 5.59 | 5.30 | 5.80 | -1.36 | -19.57% | 55 | 333 | 28.29% |
| NFLX240719P00515000 | 2024-05-02 12:05PM EDT | 2024-07-19 | 14.15 | 13.05 | 13.80 | -1.09 | -7.15% | 2 | 143 | 33.18% |
| NFLX240920P00515000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 21.50 | 20.35 | 21.10 | -3.35 | -13.48% | 4 | 146 | 31.02% |
© 2024 Yahoo. All rights reserved.