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 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,179.00 +1,047.41 (+2.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00575000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.81 | 0.70 | 0.89 | +0.44 | +118.92% | 3,048 | 1,574 | 24.01% |
| NFLX240510C00575000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.10 | 4.90 | 5.30 | +1.60 | +45.71% | 1,041 | 520 | 26.37% |
| NFLX240517C00575000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.37 | 9.20 | 9.70 | +3.57 | +61.55% | 142 | 641 | 29.57% |
| NFLX240524C00575000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 12.10 | 11.15 | 13.50 | +1.90 | +18.63% | 23 | 56 | 31.53% |
| NFLX240531C00575000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 13.37 | 13.65 | 14.30 | +3.87 | +40.74% | 37 | 535 | 28.86% |
| NFLX240607C00575000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 16.07 | 15.50 | 17.50 | +3.02 | +23.14% | 10 | 9 | 30.50% |
| NFLX240621C00575000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 20.10 | 20.05 | 20.60 | +5.02 | +33.29% | 47 | 404 | 29.68% |
| NFLX240719C00575000 | 2024-05-02 12:29PM EDT | 2024-07-19 | 31.95 | 32.95 | 33.70 | +1.45 | +4.75% | 24 | 243 | 36.35% |
| NFLX240920C00575000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 46.05 | 46.10 | 47.10 | +2.10 | +4.78% | 4 | 156 | 36.64% |
| NFLX241220C00575000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 66.10 | 65.15 | 67.85 | +5.63 | +9.31% | 1 | 11 | 40.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00575000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 12.00 | 9.40 | 11.65 | -8.95 | -42.72% | 18 | 119 | 31.74% |
| NFLX240510P00575000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 14.50 | 14.00 | 14.85 | -7.64 | -34.51% | 23 | 235 | 25.45% |
| NFLX240517P00575000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 18.30 | 17.70 | 18.40 | -9.40 | -33.94% | 364 | 786 | 27.06% |
| NFLX240524P00575000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 20.00 | 18.70 | 21.95 | -6.40 | -24.24% | 1 | 209 | 29.02% |
| NFLX240531P00575000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 21.90 | 21.10 | 22.20 | -11.65 | -34.72% | 72 | 25 | 25.81% |
| NFLX240621P00575000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 26.32 | 25.70 | 26.30 | -5.86 | -18.21% | 13 | 344 | 24.73% |
| NFLX240719P00575000 | 2024-05-02 11:43AM EDT | 2024-07-19 | 38.35 | 36.25 | 36.85 | -1.10 | -2.79% | 8 | 158 | 29.98% |
| NFLX240920P00575000 | 2024-05-02 12:48PM EDT | 2024-09-20 | 47.95 | 44.90 | 45.95 | -7.80 | -13.99% | 9 | 146 | 28.84% |
| NFLX241220P00575000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 64.90 | 57.05 | 58.80 | 0.00 | - | 1 | 64 | 29.65% |
© 2024 Yahoo. All rights reserved.