UK markets open in 7 hours
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.10 +2.50 (+0.11%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,137.55 +658.35 (+1.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00525000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 35.50 | 35.50 | 43.05 | 0.00 | - | 2 | 170 | 134.20% |
| NFLX240510C00525000 | 2024-05-01 9:49AM EDT | 2024-05-10 | 25.15 | 37.50 | 43.15 | 0.00 | - | 6 | 14 | 47.98% |
| NFLX240517C00525000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 38.75 | 41.10 | 44.80 | +2.04 | +5.56% | 3 | 209 | 40.97% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 39.04 | 43.95 | 47.05 | 0.00 | - | 12 | 13 | 39.73% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 2024-05-31 | 45.17 | 44.90 | 47.00 | 0.00 | - | 1 | 32 | 34.49% |
| NFLX240621C00525000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 45.40 | 50.35 | 52.90 | 0.00 | - | 9 | 344 | 35.36% |
| NFLX240719C00525000 | 2024-04-25 12:10PM EDT | 2024-07-19 | 62.50 | 61.15 | 64.15 | 0.00 | - | 1 | 13 | 40.84% |
| NFLX240920C00525000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 70.51 | 73.90 | 76.75 | 0.00 | - | 1 | 21 | 40.31% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 92.35 | 94.75 | 0.00 | - | 2 | 6 | 42.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00525000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.13 | -0.18 | -72.00% | 295 | 1,264 | 64.06% |
| NFLX240510P00525000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.56 | 0.31 | 0.65 | -1.34 | -70.53% | 300 | 323 | 31.84% |
| NFLX240517P00525000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.95 | 1.80 | 2.04 | -1.76 | -47.44% | 199 | 1,374 | 31.04% |
| NFLX240524P00525000 | 2024-05-02 2:16PM EDT | 2024-05-24 | 3.30 | 2.68 | 3.25 | -0.70 | -17.50% | 6 | 224 | 29.73% |
| NFLX240531P00525000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 4.00 | 3.75 | 5.35 | -1.41 | -26.06% | 18 | 291 | 31.13% |
| NFLX240607P00525000 | 2024-05-02 3:08PM EDT | 2024-06-07 | 5.35 | 4.75 | 5.35 | -2.36 | -30.61% | 5 | 11 | 27.94% |
| NFLX240621P00525000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 7.70 | 7.15 | 7.60 | -2.53 | -24.73% | 57 | 791 | 27.51% |
| NFLX240719P00525000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 16.50 | 15.75 | 16.60 | -1.30 | -7.30% | 7 | 129 | 32.72% |
| NFLX240920P00525000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 25.40 | 23.55 | 24.65 | -4.60 | -15.33% | 2 | 162 | 30.91% |
| NFLX241220P00525000 | 2024-05-02 9:45AM EDT | 2024-12-20 | 37.00 | 35.45 | 36.65 | -4.75 | -11.38% | 10 | 54 | 31.47% |
© 2024 Yahoo. All rights reserved.