UK markets open in 7 hours 50 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.30 +3.70 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,259.99 +1,161.82 (+2.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 135.94% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 82.67% |
| NFLX240517C00770000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 49 | 59.38% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 54.30% |
| NFLX240621C00770000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.18 | 0.00 | - | 6 | 2,559 | 33.47% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 1.03 | 1.29 | 0.00 | - | 3 | 54 | 35.50% |
| NFLX240920C00770000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.45 | 4.05 | 4.45 | 0.00 | - | 1 | 130 | 33.93% |
| NFLX241018C00770000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 7.45 | 6.20 | 7.90 | +0.40 | +5.67% | 1 | 16 | 35.86% |
| NFLX241220C00770000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 12.20 | 12.45 | 13.80 | -1.40 | -10.29% | 1 | 53 | 36.19% |
| NFLX250117C00770000 | 2024-05-02 9:41AM EDT | 2025-01-17 | 15.75 | 15.70 | 17.30 | -0.75 | -4.55% | 1 | 122 | 36.89% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 22.55 | 24.35 | 0.00 | - | 2 | 15 | 37.55% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.62% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 57.60 | 63.75 | 0.00 | - | 1 | 11 | 42.02% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 88.25 | 93.65 | 0.00 | - | 1 | 4 | 42.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 203.45 | 207.30 | 0.00 | - | 7 | 0 | 68.63% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 203.15 | 206.60 | 0.00 | - | 9 | 0 | 46.70% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 203.10 | 206.75 | 0.00 | - | - | 0 | 38.12% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 202.80 | 206.80 | 0.00 | - | 21 | 0 | 28.61% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 142.78% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 48.45% |
© 2024 Yahoo. All rights reserved.