UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.91 -0.09 (-0.11%) GOLD FUTURES
2,317.70 +6.70 (+0.29%) DOW
38,175.07 +271.78 (+0.72%) Bitcoin GBP
47,409.89 +1,255.08 (+2.72%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:595.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00595000 | 2024-05-02 1:48PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.07 | -0.01 | -50.00% | 163 | 2,358 | 33.40% |
| NFLX240510C00595000 | 2024-05-02 1:49PM EDT | 2024-05-10 | 1.15 | 1.10 | 1.25 | +0.05 | +4.55% | 53 | 244 | 27.60% |
| NFLX240517C00595000 | 2024-05-02 1:48PM EDT | 2024-05-17 | 3.51 | 3.45 | 3.70 | +1.07 | +43.85% | 84 | 613 | 29.47% |
| NFLX240524C00595000 | 2024-05-02 12:30PM EDT | 2024-05-24 | 5.51 | 5.20 | 6.25 | +0.66 | +13.61% | 4 | 63 | 30.60% |
| NFLX240531C00595000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 6.30 | 6.60 | 6.90 | 0.00 | - | 7 | 41 | 28.04% |
| NFLX240607C00595000 | 2024-04-30 10:30AM EDT | 2024-06-07 | 6.99 | 8.25 | 8.80 | 0.00 | - | 2 | 2 | 28.42% |
| NFLX240621C00595000 | 2024-05-02 11:10AM EDT | 2024-06-21 | 12.20 | 11.85 | 12.10 | +2.80 | +29.79% | 2 | 240 | 28.67% |
| NFLX240719C00595000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 22.65 | 24.00 | 24.40 | 0.00 | - | 8 | 92 | 35.50% |
| NFLX241220C00595000 | 2024-04-30 12:50PM EDT | 2024-12-20 | 50.55 | 55.60 | 56.70 | 0.00 | - | 11 | 17 | 38.82% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00595000 | 2024-05-02 9:58AM EDT | 2024-05-03 | 35.50 | 29.65 | 36.15 | -3.55 | -9.09% | 20 | 28 | 59.67% |
| NFLX240510P00595000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 36.98 | 31.35 | 34.40 | -3.97 | -9.69% | 1 | 23 | 35.65% |
| NFLX240517P00595000 | 2024-05-02 1:07PM EDT | 2024-05-17 | 35.42 | 34.00 | 35.65 | -4.58 | -11.45% | 1 | 414 | 30.65% |
| NFLX240524P00595000 | 2024-05-02 11:20AM EDT | 2024-05-24 | 36.10 | 34.00 | 36.70 | -4.05 | -10.09% | 2 | 18 | 28.08% |
| NFLX240531P00595000 | 2024-05-02 11:20AM EDT | 2024-05-31 | 37.10 | 36.15 | 38.40 | -3.54 | -8.71% | 2 | 23 | 27.93% |
| NFLX240621P00595000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 41.40 | 40.10 | 41.20 | -3.50 | -7.80% | 1 | 165 | 25.37% |
| NFLX240719P00595000 | 2024-05-02 1:29PM EDT | 2024-07-19 | 49.45 | 48.60 | 50.40 | -11.30 | -18.60% | 2 | 131 | 29.98% |
| NFLX241220P00595000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 75.05 | 69.25 | 70.35 | 0.00 | - | 25 | 34 | 28.84% |
© 2024 Yahoo. All rights reserved.