UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,313.70 +2.70 (+0.12%) DOW
38,182.75 +279.46 (+0.74%) Bitcoin GBP
47,136.26 +1,440.33 (+3.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:565.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00565000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 3.85 | 3.65 | 3.90 | +2.65 | +212.00% | 9,272 | 1,182 | 25.75% |
| NFLX240510C00565000 | 2024-05-02 3:22PM EDT | 2024-05-10 | 9.20 | 8.90 | 9.30 | +2.78 | +43.30% | 456 | 246 | 27.42% |
| NFLX240517C00565000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 13.15 | 13.60 | 13.90 | +4.15 | +46.11% | 312 | 2,087 | 30.33% |
| NFLX240524C00565000 | 2024-05-02 1:24PM EDT | 2024-05-24 | 15.35 | 16.30 | 16.75 | +2.85 | +22.80% | 16 | 67 | 30.34% |
| NFLX240531C00565000 | 2024-05-02 3:23PM EDT | 2024-05-31 | 18.90 | 18.30 | 19.45 | +2.90 | +18.12% | 38 | 58 | 30.75% |
| NFLX240607C00565000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 19.80 | 20.35 | 21.65 | +1.67 | +9.21% | 3 | 4 | 30.76% |
| NFLX240621C00565000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 24.85 | 24.70 | 25.15 | +4.30 | +20.92% | 75 | 428 | 30.36% |
| NFLX240719C00565000 | 2024-05-02 3:21PM EDT | 2024-07-19 | 38.00 | 37.95 | 38.35 | +2.50 | +7.04% | 33 | 645 | 37.02% |
| NFLX240920C00565000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 49.07 | 51.15 | 52.00 | +6.52 | +15.32% | 2 | 456 | 37.38% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 73.66 | 70.35 | 71.65 | 0.00 | - | 2 | 4 | 40.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00565000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 3.91 | 3.75 | 4.05 | -9.24 | -70.27% | 659 | 650 | 21.78% |
| NFLX240510P00565000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 8.65 | 8.65 | 8.80 | -4.60 | -34.46% | 368 | 364 | 23.72% |
| NFLX240517P00565000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 12.85 | 12.45 | 12.85 | -5.35 | -29.40% | 81 | 811 | 26.39% |
| NFLX240524P00565000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 15.17 | 14.65 | 15.05 | -10.24 | -40.30% | 4 | 134 | 25.90% |
| NFLX240531P00565000 | 2024-05-01 2:04PM EDT | 2024-05-31 | 22.00 | 16.35 | 16.75 | 0.00 | - | 1 | 17 | 25.32% |
| NFLX240607P00565000 | 2024-05-02 12:31PM EDT | 2024-06-07 | 18.39 | 17.50 | 19.15 | -4.33 | -19.06% | 11 | 2 | 26.15% |
| NFLX240621P00565000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 21.70 | 21.00 | 21.30 | -2.70 | -11.07% | 21 | 405 | 24.83% |
| NFLX240719P00565000 | 2024-05-02 2:35PM EDT | 2024-07-19 | 32.20 | 31.60 | 31.85 | -8.10 | -20.10% | 3 | 362 | 30.04% |
| NFLX240920P00565000 | 2024-05-02 1:19PM EDT | 2024-09-20 | 42.00 | 40.25 | 40.90 | -7.40 | -14.98% | 5 | 295 | 28.87% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 59.87 | 52.70 | 53.65 | 0.00 | - | 8 | 4 | 29.67% |
© 2024 Yahoo. All rights reserved.