UK markets open in 1 hour 56 minutes
NIKKEI 225
37,146.80 -932.90 (-2.45%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.25 +1.52 (+1.84%) GOLD FUTURES
2,396.90 -1.10 (-0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,377.16 +716.42 (+1.44%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00750000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 50.00% |
| NFLX240426C00750000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.15 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 25.00% |
| NFLX240503C00750000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| NFLX240510C00750000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 2.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NFLX240517C00750000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| NFLX240524C00750000 | 2024-04-18 3:44PM EDT | 2024-05-24 | 3.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NFLX240531C00750000 | 2024-04-18 3:23PM EDT | 2024-05-31 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00750000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| NFLX240719C00750000 | 2024-04-18 3:38PM EDT | 2024-07-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240920C00750000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 20.82 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| NFLX241220C00750000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 35.36 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NFLX250117C00750000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 40.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX250321C00750000 | 2024-04-18 12:46PM EDT | 2025-03-21 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219C00750000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00750000 | 2024-04-18 2:28PM EDT | 2026-01-16 | 90.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| NFLX261218C00750000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 125.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00750000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 136.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240503P00750000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 127.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240920P00750000 | 2024-04-12 12:07PM EDT | 2024-09-20 | 138.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 30.64% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 29.63% |
© 2024 Yahoo. All rights reserved.