UK markets open in 4 hours 31 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,446.16 +239.03 (+1.31%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,309.60 0.00 (0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,533.10 +1,954.80 (+4.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00535000 | 2024-05-01 3:33PM EDT | 2024-05-03 | 25.50 | 26.35 | 32.20 | +3.50 | +15.91% | 1 | 103 | 97.88% |
| NFLX240510C00535000 | 2024-05-01 12:31PM EDT | 2024-05-10 | 32.10 | 29.30 | 33.60 | +13.05 | +68.50% | 1 | 21 | 41.54% |
| NFLX240517C00535000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 32.95 | 32.65 | 36.05 | +4.95 | +17.68% | 23 | 150 | 37.90% |
| NFLX240524C00535000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 35.83 | 36.00 | 38.30 | +6.33 | +21.46% | 30 | 31 | 36.50% |
| NFLX240531C00535000 | 2024-05-02 9:45AM EDT | 2024-05-31 | 37.25 | 36.90 | 40.10 | +8.25 | +28.45% | 5 | 7 | 35.24% |
| NFLX240621C00535000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 43.55 | 42.75 | 45.10 | +5.01 | +13.00% | 7 | 2,263 | 33.80% |
| NFLX240719C00535000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 55.76 | 54.50 | 57.25 | +11.26 | +25.30% | 1 | 23 | 39.88% |
| NFLX240920C00535000 | 2024-04-30 3:57PM EDT | 2024-09-20 | 59.80 | 67.55 | 70.10 | 0.00 | - | 3 | 21 | 39.46% |
| NFLX241220C00535000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 83.70 | 86.45 | 89.30 | 0.00 | - | - | 1 | 42.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00535000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 0.10 | 0.07 | 0.14 | -0.53 | -84.13% | 705 | 1,150 | 50.78% |
| NFLX240510P00535000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 1.18 | 0.88 | 1.18 | -2.27 | -65.80% | 283 | 235 | 29.36% |
| NFLX240517P00535000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.20 | 3.10 | 3.35 | -3.10 | -49.21% | 158 | 765 | 30.01% |
| NFLX240524P00535000 | 2024-05-02 3:28PM EDT | 2024-05-24 | 4.77 | 4.20 | 4.95 | -1.30 | -21.42% | 14 | 361 | 28.98% |
| NFLX240531P00535000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 6.26 | 4.65 | 6.00 | -1.93 | -23.57% | 3 | 69 | 27.48% |
| NFLX240607P00535000 | 2024-05-02 9:33AM EDT | 2024-06-07 | 8.36 | 6.05 | 7.60 | -3.36 | -28.67% | 2 | 12 | 27.57% |
| NFLX240621P00535000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 9.87 | 9.60 | 10.05 | -4.24 | -30.05% | 26 | 2,435 | 26.99% |
| NFLX240719P00535000 | 2024-05-02 11:59AM EDT | 2024-07-19 | 20.30 | 18.90 | 19.75 | -1.05 | -4.92% | 3 | 172 | 32.21% |
| NFLX240920P00535000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 28.26 | 27.05 | 28.00 | -5.99 | -17.49% | 4 | 183 | 30.37% |
| NFLX241220P00535000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 42.00 | 39.30 | 40.50 | -1.10 | -2.55% | 1 | 49 | 31.10% |
© 2024 Yahoo. All rights reserved.