UK markets open in 1 hour 32 minutes
NIKKEI 225
37,659.03 -801.05 (-2.08%) HANG SENG
17,269.18 +67.91 (+0.39%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,328.00 -10.40 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,356.04 -2,237.35 (-4.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00590000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,671 | 0 | 12.50% |
| NFLX240503C00590000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.23 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 6.25% |
| NFLX240510C00590000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 3.21 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| NFLX240517C00590000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| NFLX240524C00590000 | 2024-04-24 3:24PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| NFLX240531C00590000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 8.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| NFLX240621C00590000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 13.58 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| NFLX240719C00590000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 24.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NFLX240920C00590000 | 2024-04-24 1:41PM EDT | 2024-09-20 | 37.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NFLX241220C00590000 | 2024-04-24 11:47AM EDT | 2024-12-20 | 54.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NFLX250117C00590000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 61.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250620C00590000 | 2024-04-24 1:26PM EDT | 2025-06-20 | 84.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX251219C00590000 | 2024-04-19 11:44AM EDT | 2025-12-19 | 113.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 114.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 145.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00590000 | 2024-04-24 3:41PM EDT | 2024-04-26 | 33.88 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| NFLX240503P00590000 | 2024-04-24 11:32AM EDT | 2024-05-03 | 34.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240510P00590000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517P00590000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 37.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240524P00590000 | 2024-04-24 12:19PM EDT | 2024-05-24 | 40.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 2024-05-31 | 31.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00590000 | 2024-04-24 12:08PM EDT | 2024-06-21 | 44.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240719P00590000 | 2024-04-24 3:40PM EDT | 2024-07-19 | 51.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240920P00590000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00590000 | 2024-04-24 10:28AM EDT | 2024-12-20 | 69.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00590000 | 2024-04-24 10:37AM EDT | 2025-01-17 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX250620P00590000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 84.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 21.50% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 2026-12-18 | 121.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.