UK markets open in 5 hours 6 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,529.94 +322.81 (+1.77%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,313.20 +3.60 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,223.78 +1,564.51 (+3.43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:645.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00645000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 78.13% |
| NFLX240510C00645000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 68 | 39.65% |
| NFLX240517C00645000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.36 | 0.28 | 0.40 | +0.06 | +20.00% | 10 | 584 | 33.47% |
| NFLX240524C00645000 | 2024-05-02 2:22PM EDT | 2024-05-24 | 0.60 | 0.31 | 1.58 | +0.08 | +15.38% | 2 | 24 | 36.00% |
| NFLX240531C00645000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 1.24 | 1.04 | 1.37 | +0.11 | +9.73% | 3 | 22 | 30.37% |
| NFLX240607C00645000 | 2024-04-29 10:21AM EDT | 2024-06-07 | 1.42 | 1.37 | 1.88 | 0.00 | - | 1 | 2 | 29.30% |
| NFLX240621C00645000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 3.07 | 2.96 | 3.40 | +0.69 | +28.99% | 6 | 1,327 | 28.99% |
| NFLX240719C00645000 | 2024-05-02 2:30PM EDT | 2024-07-19 | 10.75 | 10.90 | 11.55 | +0.70 | +6.97% | 3 | 75 | 35.21% |
| NFLX241220C00645000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 32.50 | 37.80 | 39.55 | 0.00 | - | 5 | 12 | 37.91% |
| NFLX250117C00645000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 42.20 | 42.95 | 44.65 | +4.45 | +11.79% | 1 | 351 | 38.59% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 90.95 | 97.20 | 0.00 | - | 1 | 6 | 43.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 68.80 | 77.20 | 84.70 | 0.00 | - | 2 | 0 | 156.10% |
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 81.35 | 78.50 | 82.40 | 0.00 | - | 19 | 0 | 48.98% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 70.75 | 79.30 | 82.15 | 0.00 | - | 2 | 70 | 26.15% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 83.15 | 86.35 | -4.35 | -4.57% | 122 | 189 | 28.40% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 79.70 | 99.25 | 103.45 | 0.00 | - | - | 1 | 28.42% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 101.60 | 106.50 | 0.00 | - | 4 | 40 | 28.62% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 29.01% |
© 2024 Yahoo. All rights reserved.