UK markets open in 4 hours 41 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,420.08 +212.95 (+1.17%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,591.42 +1,893.97 (+4.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00585000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.11 | 0.06 | 0.18 | +0.03 | +37.50% | 558 | 1,778 | 37.55% |
| NFLX240510C00585000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 2.61 | 2.44 | 2.95 | +1.11 | +74.00% | 414 | 387 | 29.02% |
| NFLX240517C00585000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.97 | 5.95 | 6.40 | +1.92 | +47.41% | 54 | 659 | 30.47% |
| NFLX240524C00585000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 8.19 | 7.45 | 9.90 | +2.92 | +55.41% | 7 | 21 | 32.18% |
| NFLX240531C00585000 | 2024-05-02 3:25PM EDT | 2024-05-31 | 10.10 | 9.90 | 11.50 | +3.90 | +62.90% | 6 | 47 | 30.73% |
| NFLX240607C00585000 | 2024-05-02 1:56PM EDT | 2024-06-07 | 11.71 | 11.80 | 13.55 | +2.71 | +30.11% | 16 | 8 | 30.64% |
| NFLX240621C00585000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 15.60 | 15.85 | 16.60 | +3.80 | +32.20% | 11 | 213 | 29.80% |
| NFLX240719C00585000 | 2024-05-02 3:27PM EDT | 2024-07-19 | 28.80 | 28.55 | 29.45 | +6.75 | +30.61% | 28 | 150 | 36.41% |
| NFLX241220C00585000 | 2024-05-01 11:54AM EDT | 2024-12-20 | 52.58 | 60.65 | 63.10 | 0.00 | - | 2 | 13 | 39.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00585000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 22.12 | 17.15 | 24.35 | -9.14 | -29.24% | 5 | 6 | 54.49% |
| NFLX240510P00585000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 23.00 | 20.40 | 22.95 | -10.53 | -31.40% | 1 | 21 | 29.63% |
| NFLX240517P00585000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 26.51 | 23.40 | 26.15 | -10.08 | -27.55% | 5 | 323 | 30.23% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 37.00 | 25.25 | 27.25 | 0.00 | - | 4 | 9 | 27.22% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 31.91 | 25.80 | 29.30 | 0.00 | - | 9 | 17 | 27.27% |
| NFLX240607P00585000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 36.85 | 27.60 | 30.30 | 0.00 | - | 1 | 6 | 26.00% |
| NFLX240621P00585000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 32.81 | 31.15 | 32.60 | -2.82 | -7.91% | 4 | 277 | 25.00% |
| NFLX240719P00585000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 42.65 | 41.60 | 42.85 | -8.98 | -17.39% | 5 | 100 | 30.16% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 62.20 | 64.05 | 0.00 | - | 16 | 16 | 29.35% |
© 2024 Yahoo. All rights reserved.