UK markets open in 5 hours 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,462.90 +255.77 (+1.40%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,232.77 +1,659.16 (+3.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 212.50% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.09 | 0.00 | - | 3 | 12 | 75.78% |
| NFLX240517C00780000 | 2024-04-30 1:44PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.34 | 0.00 | - | 1 | 164 | 63.53% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.39 | 0.00 | - | 5 | 35 | 53.32% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 1.03 | 0.00 | - | 1 | 10 | 52.56% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.49 | 0.04 | 0.48 | 0.00 | - | 5 | 100 | 39.62% |
| NFLX240719C00780000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 0.65 | 0.85 | 1.10 | 0.00 | - | 1 | 98 | 35.95% |
| NFLX240920C00780000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 3.25 | 3.50 | 3.85 | 0.00 | - | 1 | 173 | 33.96% |
| NFLX241018C00780000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 7.00 | 5.50 | 7.60 | 0.00 | - | - | 13 | 36.61% |
| NFLX241220C00780000 | 2024-05-02 2:00PM EDT | 2024-12-20 | 11.80 | 11.30 | 12.65 | +2.40 | +25.53% | 3 | 27 | 36.20% |
| NFLX250117C00780000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 14.80 | 14.65 | 15.95 | -0.45 | -2.95% | 40 | 113 | 36.86% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 21.10 | 22.55 | 0.00 | - | 1 | 1 | 37.38% |
| NFLX250620C00780000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 30.25 | 30.95 | 33.05 | 0.00 | - | 3 | 126 | 38.45% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 32.82% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 54.20 | 58.50 | 0.00 | - | 58 | 42 | 40.89% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 84.71 | 85.70 | 91.05 | 0.00 | - | 9 | 22 | 42.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 212.50 | 218.95 | 0.00 | - | 1 | 0 | 108.25% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 212.35 | 217.30 | 0.00 | - | 2 | 0 | 94.74% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 212.95 | 216.60 | 0.00 | - | 3 | 0 | 48.72% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 212.90 | 216.75 | 0.00 | - | 1 | 0 | 39.62% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 212.60 | 216.80 | 0.00 | - | 4 | 0 | 29.65% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 212.80 | 216.85 | 0.00 | - | 2 | 0 | 23.26% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 144.24% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 213.85 | 219.70 | 0.00 | - | 2 | 1 | 23.73% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 217.05 | 221.40 | 0.00 | - | 2 | 2 | 22.57% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 95.28% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 223.45 | 231.00 | 0.00 | - | 1 | 2 | 23.95% |
© 2024 Yahoo. All rights reserved.