UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,313.80 +4.20 (+0.18%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,269.86 +1,133.04 (+2.46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:685.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00685000 | 2024-05-02 10:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 140 | 89.06% |
| NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 55.23% |
| NFLX240517C00685000 | 2024-05-01 10:24AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.39 | +0.05 | +100.00% | 3 | 276 | 44.12% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 0.63 | 0.07 | 0.35 | 0.00 | - | 1 | 26 | 36.21% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 2024-05-31 | 0.77 | 0.11 | 1.28 | 0.00 | - | 1 | 10 | 39.43% |
| NFLX240621C00685000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 0.95 | 0.86 | 1.03 | +0.18 | +23.38% | 4 | 590 | 29.02% |
| NFLX240719C00685000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 4.00 | 5.20 | 5.80 | 0.00 | - | 1 | 94 | 34.83% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 27.00 | 28.45 | 0.00 | - | 6 | 123 | 37.04% |
| NFLX250117C00685000 | 2024-04-29 12:14PM EDT | 2025-01-17 | 31.10 | 31.90 | 33.35 | -0.20 | -0.64% | 1 | 92 | 37.87% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 44.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 118.50 | 122.35 | 0.00 | - | 1 | 0 | 62.22% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 118.00 | 121.65 | 0.00 | - | 54 | 0 | 32.43% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250117P00685000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 131.65 | 130.50 | 133.90 | 0.00 | - | 12 | 21 | 25.83% |
© 2024 Yahoo. All rights reserved.