UK markets open in 5 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,325.52 +1,953.67 (+4.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 131.25% |
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.50 | 0.00 | - | 9 | 62 | 67.77% |
| NFLX240517C00710000 | 2024-05-01 11:48AM EDT | 2024-05-17 | 0.13 | 0.05 | 0.15 | 0.00 | - | 27 | 237 | 46.39% |
| NFLX240524C00710000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 0.11 | 0.01 | 1.00 | 0.00 | - | 1 | 25 | 50.40% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.05 | 1.10 | -0.09 | -81.82% | 1 | 18 | 44.65% |
| NFLX240621C00710000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 0.30 | 0.40 | 0.55 | 0.00 | - | 2 | 183 | 30.31% |
| NFLX240719C00710000 | 2024-04-29 2:20PM EDT | 2024-07-19 | 3.10 | 3.25 | 3.70 | 0.00 | - | 2 | 49 | 35.08% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 8.90 | 9.85 | 0.00 | - | 2 | 120 | 34.37% |
| NFLX241018C00710000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 11.20 | 13.75 | 15.80 | 0.00 | - | 5 | 11 | 37.03% |
| NFLX241220C00710000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 21.65 | 21.85 | 23.10 | +3.21 | +17.41% | 5 | 76 | 36.80% |
| NFLX250117C00710000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 26.27 | 26.10 | 27.15 | +3.42 | +14.97% | 3 | 339 | 37.31% |
| NFLX250321C00710000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 35.35 | 32.85 | 37.40 | -1.40 | -3.81% | 1 | 67 | 38.95% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 69.80 | 72.80 | 0.00 | - | 5 | 24 | 41.52% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 72.40 | 76.30 | 0.00 | - | 1 | 3 | 41.78% |
| NFLX261218C00710000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 104.00 | 105.65 | 110.85 | 0.00 | - | 7 | 51 | 43.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 142.00 | 149.65 | 0.00 | - | - | 0 | 235.35% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 142.00 | 148.95 | 0.00 | - | 1 | 0 | 77.34% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 143.45 | 147.35 | 0.00 | - | 1 | 0 | 55.37% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 143.20 | 146.65 | 0.00 | - | 51 | 0 | 37.38% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 143.15 | 146.75 | 0.00 | - | - | 0 | 30.27% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 143.10 | 147.60 | 0.00 | - | 2 | 15 | 24.39% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 145.95 | 149.25 | 0.00 | - | - | 1 | 24.93% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 149.30 | 152.35 | 0.00 | - | 1 | 3 | 24.65% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 151.45 | 155.85 | 0.00 | - | 2 | 6 | 26.29% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 153.40 | 157.55 | 0.00 | - | 4 | 5 | 24.78% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 89.97% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 25.58% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 183.05 | 191.55 | 0.00 | - | 1 | 1 | 25.39% |
© 2024 Yahoo. All rights reserved.