UK markets open in 2 hours 13 minutes
NIKKEI 225
37,185.39 -894.31 (-2.35%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.49 +1.76 (+2.13%) GOLD FUTURES
2,400.40 +2.40 (+0.10%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,306.43 +560.54 (+1.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00620000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2,648 | 0 | 6.25% |
| NFLX240426C00620000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 26.06 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 3.13% |
| NFLX240503C00620000 | 2024-04-18 3:52PM EDT | 2024-05-03 | 27.00 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 1.56% |
| NFLX240510C00620000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 29.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| NFLX240517C00620000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 32.31 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 1.56% |
| NFLX240524C00620000 | 2024-04-18 3:58PM EDT | 2024-05-24 | 33.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NFLX240531C00620000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 32.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NFLX240621C00620000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 39.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| NFLX240719C00620000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| NFLX240920C00620000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.39% |
| NFLX241220C00620000 | 2024-04-18 3:00PM EDT | 2024-12-20 | 79.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NFLX250117C00620000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 88.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NFLX250321C00620000 | 2024-04-16 10:52AM EDT | 2025-03-21 | 105.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX250620C00620000 | 2024-04-18 2:26PM EDT | 2025-06-20 | 111.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX251219C00620000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 147.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX260116C00620000 | 2024-04-18 12:34PM EDT | 2026-01-16 | 144.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NFLX261218C00620000 | 2024-04-17 10:01AM EDT | 2026-12-18 | 180.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00620000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 30.84 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| NFLX240426P00620000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 34.37 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| NFLX240503P00620000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 35.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| NFLX240510P00620000 | 2024-04-18 2:38PM EDT | 2024-05-10 | 38.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX240517P00620000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| NFLX240524P00620000 | 2024-04-18 3:56PM EDT | 2024-05-24 | 40.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240531P00620000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 41.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240621P00620000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 43.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NFLX240719P00620000 | 2024-04-18 2:29PM EDT | 2024-07-19 | 52.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240920P00620000 | 2024-04-18 3:43PM EDT | 2024-09-20 | 58.30 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.00% |
| NFLX241220P00620000 | 2024-04-18 2:26PM EDT | 2024-12-20 | 70.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NFLX250117P00620000 | 2024-04-18 2:31PM EDT | 2025-01-17 | 74.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX250321P00620000 | 2024-04-12 12:16PM EDT | 2025-03-21 | 75.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX260116P00620000 | 2024-04-18 10:55AM EDT | 2026-01-16 | 101.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.