UK markets open in 3 hours 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,400.49 +193.36 (+1.06%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,618.55 +1,827.40 (+3.99%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:625.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00625000 | 2024-05-02 1:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 375 | 65.63% |
| NFLX240510C00625000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | 0.00 | - | 37 | 348 | 32.76% |
| NFLX240517C00625000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.79 | 0.82 | 0.99 | +0.11 | +16.18% | 53 | 916 | 31.91% |
| NFLX240524C00625000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 1.53 | 1.50 | 2.31 | +0.53 | +53.00% | 7 | 182 | 32.39% |
| NFLX240531C00625000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 2.49 | 2.29 | 2.65 | +1.20 | +93.02% | 4 | 39 | 29.30% |
| NFLX240607C00625000 | 2024-04-26 3:48PM EDT | 2024-06-07 | 3.85 | 3.15 | 4.35 | 0.00 | - | 5 | 5 | 30.62% |
| NFLX240621C00625000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 5.35 | 5.45 | 5.95 | +1.08 | +25.29% | 58 | 266 | 28.96% |
| NFLX240719C00625000 | 2024-05-02 11:22AM EDT | 2024-07-19 | 15.06 | 15.30 | 16.10 | +3.76 | +33.27% | 5 | 252 | 35.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 57.34 | 57.05 | 64.70 | 0.00 | - | 1 | 0 | 124.51% |
| NFLX240510P00625000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 72.25 | 57.10 | 64.00 | 0.00 | - | 153 | 0 | 63.97% |
| NFLX240517P00625000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 61.99 | 58.75 | 62.60 | -15.91 | -20.42% | 2 | 105 | 41.19% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 68.21 | 58.40 | 64.05 | 0.00 | - | 1 | 12 | 38.73% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 58.60 | 64.10 | 0.00 | - | 1 | 2 | 33.87% |
| NFLX240621P00625000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 79.40 | 61.00 | 63.75 | 0.00 | - | 1 | 113 | 25.09% |
| NFLX240719P00625000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 74.00 | 67.40 | 70.30 | 0.00 | - | 6 | 117 | 29.05% |
© 2024 Yahoo. All rights reserved.