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
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,047.43 +991.04 (+2.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00555000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 11.10 | 10.45 | 11.25 | +7.10 | +177.50% | 439 | 687 | 26.91% |
| NFLX240510C00555000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 15.35 | 14.65 | 16.40 | +5.70 | +59.07% | 118 | 188 | 30.09% |
| NFLX240517C00555000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 19.25 | 19.25 | 20.60 | +6.30 | +48.65% | 143 | 537 | 32.03% |
| NFLX240524C00555000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 21.39 | 21.75 | 23.10 | +4.27 | +24.94% | 6 | 91 | 31.31% |
| NFLX240531C00555000 | 2024-05-02 3:24PM EDT | 2024-05-31 | 24.45 | 22.80 | 25.90 | +2.92 | +13.56% | 32 | 63 | 31.89% |
| NFLX240607C00555000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 25.65 | 25.75 | 27.00 | +2.65 | +11.52% | 11 | 33 | 30.30% |
| NFLX240621C00555000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 30.10 | 30.30 | 33.05 | +6.49 | +27.49% | 43 | 297 | 33.16% |
| NFLX240719C00555000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 43.55 | 43.05 | 44.65 | +4.75 | +12.24% | 7 | 242 | 37.92% |
| NFLX240920C00555000 | 2024-05-02 1:51PM EDT | 2024-09-20 | 56.00 | 55.90 | 58.00 | +2.75 | +5.16% | 3 | 39 | 37.95% |
| NFLX241220C00555000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 74.10 | 75.20 | 77.75 | 0.00 | - | 2 | 19 | 40.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00555000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.75 | 0.60 | 0.99 | -5.95 | -88.81% | 1,344 | 669 | 25.88% |
| NFLX240510P00555000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.60 | 3.95 | 5.45 | -6.50 | -58.56% | 323 | 383 | 27.63% |
| NFLX240517P00555000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 8.60 | 7.90 | 8.50 | -5.73 | -39.99% | 168 | 1,023 | 27.68% |
| NFLX240524P00555000 | 2024-05-02 2:35PM EDT | 2024-05-24 | 10.85 | 10.05 | 10.70 | -3.39 | -23.81% | 30 | 163 | 27.18% |
| NFLX240531P00555000 | 2024-05-02 12:33PM EDT | 2024-05-31 | 14.10 | 10.45 | 12.35 | -6.70 | -32.21% | 13 | 69 | 26.46% |
| NFLX240607P00555000 | 2024-05-02 1:49PM EDT | 2024-06-07 | 14.76 | 13.25 | 15.00 | -5.04 | -25.45% | 2 | 19 | 27.65% |
| NFLX240621P00555000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 16.85 | 16.25 | 16.90 | -4.00 | -19.18% | 24 | 537 | 25.87% |
| NFLX240719P00555000 | 2024-05-02 11:00AM EDT | 2024-07-19 | 29.50 | 26.55 | 27.55 | -1.70 | -5.45% | 4 | 319 | 31.18% |
| NFLX240920P00555000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 36.50 | 35.20 | 36.45 | -3.00 | -7.59% | 6 | 162 | 29.70% |
| NFLX241220P00555000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 52.50 | 47.80 | 49.10 | 0.00 | - | 1 | 4 | 30.35% |
© 2024 Yahoo. All rights reserved.