UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.11 (+0.14%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,169.25 +1,033.21 (+2.24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 155.47% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 88.53% |
| NFLX240517C00790000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.34 | -0.06 | -66.67% | 1 | 98 | 63.57% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.43 | -1.72 | -97.18% | 3 | 2 | 54.49% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 1.03 | 0.00 | - | 12 | 1 | 53.37% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.27 | 0.03 | 0.46 | 0.00 | - | 1 | 79 | 40.31% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 0.70 | 0.94 | 0.00 | - | 52 | 61 | 35.95% |
| NFLX240920C00790000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 2.90 | 3.05 | 3.55 | 0.00 | - | 10 | 95 | 34.22% |
| NFLX241018C00790000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 6.60 | 5.70 | 7.45 | 0.00 | - | - | 10 | 37.30% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 10.60 | 11.65 | 0.00 | - | 14 | 35 | 36.12% |
| NFLX250117C00790000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 16.70 | 13.40 | 14.65 | 0.00 | - | 1 | 146 | 36.65% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 19.30 | 22.55 | 0.00 | - | 1 | 16 | 38.16% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 27.88% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 53.10 | 56.35 | 0.00 | - | 2 | 15 | 40.76% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 83.30 | 88.50 | 0.00 | - | 3 | 7 | 41.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 213.97 | 222.00 | 229.65 | 0.00 | - | - | 0 | 227.25% |
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 223.45 | 227.30 | 0.00 | - | 2 | 0 | 73.34% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 223.20 | 226.55 | 0.00 | - | 8 | 0 | 49.48% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 222.85 | 226.70 | 0.00 | - | - | 0 | 40.39% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 95.90% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.