UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.80 -0.20 (-0.25%) GOLD FUTURES
2,311.60 +0.60 (+0.03%) DOW
38,056.31 +153.02 (+0.40%) Bitcoin GBP
47,188.36 +1,575.23 (+3.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:650.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00650000 | 2024-05-02 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 237 | 62.50% |
| NFLX240510C00650000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 146 | 39.36% |
| NFLX240517C00650000 | 2024-05-02 12:08PM EDT | 2024-05-17 | 0.27 | 0.22 | 0.29 | +0.07 | +35.00% | 21 | 3,241 | 34.06% |
| NFLX240524C00650000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 0.50 | 0.06 | 1.47 | 0.00 | - | 5 | 58 | 37.98% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 0.85 | 0.85 | 1.06 | 0.00 | - | 10 | 66 | 31.07% |
| NFLX240621C00650000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 2.51 | 2.48 | 2.60 | +0.25 | +11.06% | 33 | 691 | 29.13% |
| NFLX240719C00650000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 9.85 | 9.55 | 9.80 | +1.02 | +11.55% | 20 | 860 | 35.24% |
| NFLX240920C00650000 | 2024-05-02 10:38AM EDT | 2024-09-20 | 18.40 | 19.05 | 19.35 | +1.80 | +10.84% | 36 | 1,289 | 34.98% |
| NFLX241018C00650000 | 2024-05-02 9:33AM EDT | 2024-10-18 | 25.00 | 24.85 | 26.25 | +2.95 | +13.38% | 1 | 13 | 37.13% |
| NFLX241220C00650000 | 2024-05-02 10:58AM EDT | 2024-12-20 | 35.57 | 35.55 | 36.10 | +4.45 | +14.30% | 3 | 729 | 37.69% |
| NFLX250117C00650000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 41.10 | 40.60 | 41.50 | +5.23 | +14.58% | 1 | 687 | 38.61% |
| NFLX250321C00650000 | 2024-05-02 10:23AM EDT | 2025-03-21 | 49.90 | 50.55 | 51.90 | +5.45 | +12.26% | 1 | 51 | 39.75% |
| NFLX250620C00650000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 62.65 | 62.30 | 66.35 | 0.00 | - | 1 | 487 | 41.27% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 88.30 | 90.75 | 0.00 | - | 1 | 35 | 42.96% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 94.15 | 90.80 | 93.55 | 0.00 | - | 1 | 38 | 42.94% |
| NFLX261218C00650000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 126.00 | 124.30 | 129.00 | 0.00 | - | 1 | 114 | 44.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 92.50 | 84.55 | 91.15 | 0.00 | - | 4 | 0 | 126.86% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 94.35 | 84.95 | 91.15 | 0.00 | - | 1 | 0 | 59.81% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 93.80 | 86.50 | 89.60 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 85.45 | 90.70 | 0.00 | - | 4 | 0 | 34.55% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 85.55 | 90.40 | 0.00 | - | 1 | 0 | 28.15% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 101.62 | 87.60 | 90.40 | 0.00 | - | 1 | 6 | 21.62% |
| NFLX240719P00650000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 105.20 | 90.85 | 93.75 | 0.00 | - | 95 | 136 | 26.24% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 96.35 | 97.65 | 0.00 | - | 1 | 81 | 24.30% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 105.50 | 107.35 | 0.00 | - | 6 | 392 | 26.14% |
| NFLX250117P00650000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 109.00 | 108.00 | 109.75 | 0.00 | - | 2 | 126 | 26.21% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 113.35 | 115.25 | 0.00 | - | 2 | 8 | 26.51% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 118.85 | 122.50 | 0.00 | - | 2 | 111 | 26.75% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 132.60 | 135.20 | 0.00 | - | 9 | 16 | 26.99% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 133.00 | 136.80 | 0.00 | - | 1 | 33 | 26.94% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 147.75 | 153.85 | 0.00 | - | 1 | 1 | 26.52% |
© 2024 Yahoo. All rights reserved.