UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,313.10 +2.10 (+0.09%) DOW
38,220.64 +317.35 (+0.84%) Bitcoin GBP
47,270.42 +1,890.52 (+4.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:655.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 85 | 67.97% |
| NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.32 | 0.00 | 0.14 | 0.00 | - | 2 | 27 | 40.77% |
| NFLX240517C00655000 | 2024-05-02 11:56AM EDT | 2024-05-17 | 0.23 | 0.18 | 0.24 | +0.04 | +21.05% | 1 | 398 | 32.91% |
| NFLX240524C00655000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.33 | 0.18 | 0.84 | 0.00 | - | 2 | 26 | 33.69% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 2024-05-31 | 0.78 | 0.43 | 1.36 | 0.00 | - | 1 | 6 | 32.48% |
| NFLX240621C00655000 | 2024-05-02 3:03PM EDT | 2024-06-21 | 2.29 | 2.22 | 2.33 | +0.83 | +56.85% | 15 | 471 | 28.16% |
| NFLX240719C00655000 | 2024-05-01 10:19AM EDT | 2024-07-19 | 9.12 | 9.05 | 9.30 | +2.22 | +32.17% | 1 | 63 | 34.31% |
| NFLX250117C00655000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 39.20 | 39.90 | 40.75 | +4.71 | +13.66% | 2 | 274 | 37.91% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 87.65 | 89.75 | 0.00 | - | 15 | 38 | 42.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 2024-05-03 | 46.95 | 87.60 | 94.10 | 0.00 | - | 2 | 0 | 116.50% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 88.10 | 93.85 | 0.00 | - | 1 | 0 | 56.30% |
| NFLX240517P00655000 | 2024-04-29 3:34PM EDT | 2024-05-17 | 98.48 | 89.05 | 92.35 | 0.00 | - | 1 | 0 | 50.81% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 88.85 | 93.20 | 0.00 | - | - | 0 | 45.78% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 87.65 | 93.15 | 0.00 | - | 1 | 0 | 39.93% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 89.40 | 92.50 | 0.00 | - | 17 | 3 | 28.90% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 93.05 | 95.20 | 0.00 | - | 6 | 17 | 28.36% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 109.75 | 111.60 | 0.00 | - | 5 | 58 | 27.06% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 46.31% |
© 2024 Yahoo. All rights reserved.