UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.65 -0.35 (-0.44%) GOLD FUTURES
2,310.30 -0.70 (-0.03%) DOW
38,033.08 +129.79 (+0.34%) Bitcoin GBP
47,228.63 +1,567.64 (+3.43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:705.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 110.16% |
| NFLX240517C00705000 | 2024-05-02 10:49AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.16 | +0.01 | +14.29% | 2 | 220 | 45.70% |
| NFLX240621C00705000 | 2024-05-02 11:14AM EDT | 2024-06-21 | 0.55 | 0.48 | 0.54 | +0.12 | +27.91% | 103 | 199 | 30.20% |
| NFLX240719C00705000 | 2024-04-30 12:06PM EDT | 2024-07-19 | 3.05 | 3.45 | 3.75 | 0.00 | - | 34 | 115 | 35.29% |
| NFLX241220C00705000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 22.15 | 21.90 | 22.65 | 0.00 | - | 5 | 18 | 36.75% |
| NFLX250117C00705000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 26.65 | 26.40 | 27.00 | +1.84 | +7.42% | 1 | 45 | 37.48% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 70.20 | 72.85 | 0.00 | - | 1 | 17 | 41.87% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 148.12 | 141.50 | 146.15 | 0.00 | - | 1 | 0 | 60.89% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00705000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 101.35 | 141.45 | 145.20 | 0.00 | - | - | 0 | 20.95% |
| NFLX241220P00705000 | 2024-04-23 10:00AM EDT | 2024-12-20 | 147.90 | 148.10 | 150.60 | 0.00 | - | - | 1 | 22.81% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 150.10 | 153.20 | 0.00 | - | 6 | 4 | 24.07% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 46.10% |
© 2024 Yahoo. All rights reserved.