UK markets open in 6 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.90 +3.30 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,119.16 +539.62 (+1.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 2 | 72 | 121.09% |
| NFLX240510C00680000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.50 | -0.02 | -8.00% | 1 | 67 | 56.64% |
| NFLX240517C00680000 | 2024-05-01 12:54PM EDT | 2024-05-17 | 0.19 | 0.04 | 0.20 | +0.06 | +46.15% | 2 | 543 | 40.14% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.08 | 1.27 | 0.00 | - | 2 | 24 | 44.58% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 2024-05-31 | 0.34 | 0.13 | 1.32 | 0.00 | - | 3 | 18 | 39.13% |
| NFLX240621C00680000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 1.11 | 1.00 | 1.18 | +0.10 | +9.90% | 5 | 245 | 29.15% |
| NFLX240719C00680000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 4.18 | 5.75 | 6.35 | 0.00 | - | 3 | 75 | 35.08% |
| NFLX240920C00680000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 12.75 | 13.55 | 13.95 | 0.00 | - | 21 | 99 | 34.22% |
| NFLX241018C00680000 | 2024-04-30 1:42PM EDT | 2024-10-18 | 17.12 | 17.80 | 21.50 | 0.00 | - | 4 | 19 | 37.45% |
| NFLX241220C00680000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 23.80 | 28.05 | 29.55 | 0.00 | - | 2 | 106 | 37.13% |
| NFLX250117C00680000 | 2024-05-02 12:23PM EDT | 2025-01-17 | 32.20 | 32.75 | 34.65 | -2.55 | -7.34% | 6 | 335 | 38.03% |
| NFLX250321C00680000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 43.15 | 42.05 | 45.20 | +0.20 | +0.47% | 1 | 20 | 39.44% |
| NFLX250620C00680000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 53.05 | 54.95 | 58.50 | +0.05 | +0.09% | 3 | 80 | 40.56% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 78.95 | 81.95 | 0.00 | - | 2 | 16 | 42.03% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 81.40 | 88.95 | 0.00 | - | 1 | 31 | 43.46% |
| NFLX261218C00680000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 109.22 | 115.25 | 120.55 | 0.00 | - | 4 | 114 | 43.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 113.50 | 117.35 | 0.00 | - | 8 | 0 | 62.43% |
| NFLX240621P00680000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 114.05 | 113.00 | 116.65 | -9.45 | -7.65% | 10 | 4 | 31.80% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 113.85 | 117.60 | 0.00 | - | 1 | 1 | 28.02% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 117.50 | 120.50 | 0.00 | - | 12 | 11 | 25.23% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 124.55 | 129.40 | 0.00 | - | 4 | 6 | 27.15% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 127.05 | 131.95 | 0.00 | - | 2 | 77 | 27.38% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 131.35 | 134.80 | 0.00 | - | 2 | 14 | 26.24% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 137.05 | 142.05 | 0.00 | - | 2 | 41 | 26.72% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 149.35 | 155.75 | 0.00 | - | 1 | 3 | 26.87% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 164.65 | 171.15 | 0.00 | - | 29 | 56 | 26.07% |
© 2024 Yahoo. All rights reserved.