UK markets open in 6 hours 48 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,312.60 +3.00 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,143.27 +613.78 (+1.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:635.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 164 | 79.69% |
| NFLX240510C00635000 | 2024-05-02 1:24PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.53 | +0.01 | +11.11% | 5 | 309 | 43.38% |
| NFLX240517C00635000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.57 | 0.48 | 0.57 | +0.25 | +78.12% | 24 | 1,707 | 32.11% |
| NFLX240524C00635000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 1.01 | 0.97 | 1.19 | +0.23 | +29.49% | 24 | 20 | 30.70% |
| NFLX240531C00635000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 1.72 | 1.53 | 2.10 | +0.90 | +109.76% | 3 | 36 | 30.57% |
| NFLX240607C00635000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 1.80 | 1.95 | 2.51 | 0.00 | - | 1 | 5 | 28.75% |
| NFLX240621C00635000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 4.14 | 4.10 | 4.30 | +1.15 | +38.46% | 7 | 198 | 28.52% |
| NFLX240719C00635000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 12.75 | 12.95 | 13.65 | +1.55 | +13.84% | 6 | 339 | 35.34% |
| NFLX241220C00635000 | 2024-04-29 11:05AM EDT | 2024-12-20 | 39.00 | 41.05 | 42.85 | 0.00 | - | 10 | 16 | 38.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 67.10 | 74.70 | 0.00 | - | 99 | 0 | 140.19% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 67.10 | 74.00 | 0.00 | - | 1 | 0 | 70.51% |
| NFLX240517P00635000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 79.19 | 68.50 | 72.50 | 0.00 | - | 551 | 13 | 45.20% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 75.98 | 68.00 | 73.75 | 0.00 | - | 2 | 0 | 41.72% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 68.40 | 73.60 | 0.00 | - | 5 | 0 | 35.91% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 69.75 | 72.65 | 0.00 | - | 3 | 93 | 25.15% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 79.70 | 75.00 | 78.10 | 0.00 | - | 6 | 235 | 28.66% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 92.30 | 97.25 | 0.00 | - | 1 | 2 | 29.18% |
© 2024 Yahoo. All rights reserved.