UK markets open in 6 hours 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,972.52 +902.37 (+1.96%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00545000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 19.58 | 16.00 | 22.30 | +9.13 | +87.37% | 211 | 162 | 75.78% |
| NFLX240510C00545000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 23.00 | 21.40 | 25.40 | +5.00 | +27.78% | 9 | 72 | 39.35% |
| NFLX240517C00545000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 26.50 | 25.95 | 27.20 | +6.05 | +29.58% | 11 | 163 | 33.47% |
| NFLX240524C00545000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 28.36 | 28.55 | 30.65 | +2.11 | +8.04% | 1 | 12 | 34.75% |
| NFLX240531C00545000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 20.30 | 29.80 | 32.60 | 0.00 | - | 9 | 112 | 33.66% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 32.15 | 35.00 | 0.00 | - | - | 8 | 33.90% |
| NFLX240621C00545000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 35.40 | 36.50 | 37.35 | +1.56 | +4.61% | 3 | 398 | 31.79% |
| NFLX240719C00545000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 47.65 | 48.80 | 50.60 | +3.65 | +8.30% | 2 | 68 | 38.85% |
| NFLX240920C00545000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 60.40 | 61.60 | 64.05 | 0.00 | - | 1 | 49 | 38.87% |
| NFLX241220C00545000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 71.45 | 80.60 | 83.45 | 0.00 | - | 1 | 3 | 41.49% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00545000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.20 | 0.07 | 0.27 | -2.09 | -91.27% | 1,062 | 668 | 42.63% |
| NFLX240510P00545000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.26 | 1.97 | 2.41 | -2.74 | -54.80% | 304 | 372 | 27.98% |
| NFLX240517P00545000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 5.33 | 4.95 | 5.35 | -4.50 | -45.78% | 93 | 953 | 29.01% |
| NFLX240524P00545000 | 2024-05-02 10:14AM EDT | 2024-05-24 | 9.75 | 5.70 | 7.35 | +0.40 | +4.28% | 7 | 122 | 28.28% |
| NFLX240531P00545000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 8.75 | 8.25 | 8.65 | -2.50 | -22.22% | 13 | 67 | 26.99% |
| NFLX240607P00545000 | 2024-05-02 3:40PM EDT | 2024-06-07 | 10.61 | 8.90 | 10.45 | -6.68 | -38.64% | 16 | 13 | 27.10% |
| NFLX240621P00545000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 12.89 | 12.60 | 13.05 | -1.90 | -12.85% | 12 | 486 | 26.43% |
| NFLX240719P00545000 | 2024-05-02 11:13AM EDT | 2024-07-19 | 23.95 | 22.50 | 23.45 | -4.39 | -15.49% | 8 | 300 | 31.82% |
| NFLX240920P00545000 | 2024-04-30 11:42AM EDT | 2024-09-20 | 36.90 | 31.00 | 32.20 | 0.00 | - | 8 | 194 | 30.21% |
| NFLX241220P00545000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 45.00 | 43.25 | 44.70 | -6.75 | -13.04% | 1 | 27 | 30.78% |
© 2024 Yahoo. All rights reserved.