UK markets open in 4 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,465.00 +257.87 (+1.42%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,457.18 +1,732.28 (+3.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00695000 | 2024-05-02 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 134.38% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 62.31% |
| NFLX240517C00695000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.37 | 0.00 | - | 3 | 244 | 48.05% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 2024-05-24 | 0.47 | 0.06 | 1.19 | 0.00 | - | 1 | 14 | 48.10% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.28 | 0.08 | 1.21 | 0.00 | - | 5 | 14 | 42.02% |
| NFLX240621C00695000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 0.66 | 0.63 | 0.80 | +0.06 | +10.00% | 1 | 121 | 29.71% |
| NFLX240719C00695000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 4.35 | 4.30 | 4.90 | +0.42 | +10.69% | 3 | 123 | 35.15% |
| NFLX241220C00695000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 21.10 | 24.85 | 26.15 | 0.00 | - | 4 | 100 | 36.96% |
| NFLX250117C00695000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 28.90 | 29.10 | 30.80 | +4.00 | +16.06% | 1 | 226 | 37.71% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 29.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 2024-05-03 | 122.00 | 127.05 | 134.65 | 0.00 | - | 1 | 0 | 218.46% |
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 131.09 | 127.10 | 134.05 | 0.00 | - | - | 0 | 73.10% |
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 128.45 | 132.35 | 0.00 | - | 5 | 0 | 51.05% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 244.96% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 37.14% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 138.80 | 143.65 | 0.00 | - | 2 | 7 | 26.82% |
© 2024 Yahoo. All rights reserved.