UK markets open in 4 hours 9 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,459.50 +252.37 (+1.39%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.70 +1.10 (+0.05%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,490.52 +1,710.51 (+3.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 193.75% |
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.49 | 0.00 | - | 20 | 222 | 96.88% |
| NFLX240517C00800000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.89 | 0.00 | 0.18 | 0.00 | - | 6 | 547 | 63.38% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.24 | 0.00 | - | 12 | 13 | 53.91% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 1.02 | 0.00 | - | 2 | 14 | 55.91% |
| NFLX240621C00800000 | 2024-05-02 1:45PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.45 | -0.02 | -28.57% | 9 | 623 | 41.87% |
| NFLX240719C00800000 | 2024-05-02 2:52PM EDT | 2024-07-19 | 0.70 | 0.57 | 0.81 | +0.15 | +27.27% | 8 | 154 | 36.45% |
| NFLX240920C00800000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 2.20 | 2.69 | 3.15 | 0.00 | - | 1 | 388 | 34.44% |
| NFLX241018C00800000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 5.15 | 5.15 | 6.40 | 0.00 | - | 2 | 19 | 36.93% |
| NFLX241220C00800000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 8.91 | 9.60 | 10.65 | 0.00 | - | 1 | 628 | 36.13% |
| NFLX250117C00800000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 12.90 | 12.15 | 13.70 | +2.28 | +21.47% | 10 | 1,032 | 36.80% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 18.20 | 21.20 | 0.00 | - | 11 | 30 | 38.19% |
| NFLX250620C00800000 | 2024-04-30 3:34PM EDT | 2025-06-20 | 26.78 | 27.55 | 29.55 | 0.00 | - | 6 | 254 | 38.23% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 47.65 | 50.80 | 0.00 | - | 2 | 37 | 40.34% |
| NFLX260116C00800000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 48.70 | 51.00 | 57.00 | 0.00 | - | 2 | 96 | 41.69% |
| NFLX261218C00800000 | 2024-04-29 10:57AM EDT | 2026-12-18 | 81.30 | 80.60 | 86.20 | 0.00 | - | 3 | 167 | 41.89% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 243.61 | 232.05 | 239.60 | 0.00 | - | 2 | 0 | 331.25% |
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 233.45 | 237.30 | 0.00 | - | 189 | 0 | 78.13% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 51.72% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 232.55 | 236.80 | 0.00 | - | 23 | 5 | 31.46% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 232.50 | 236.90 | 0.00 | - | 2 | 1 | 24.79% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 232.50 | 236.85 | 0.00 | - | 4 | 0 | 23.33% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 232.00 | 240.00 | 0.00 | - | - | 0 | 25.43% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 78.21% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 49.92% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 249.00 | 257.90 | 0.00 | - | 1 | 2 | 22.90% |
© 2024 Yahoo. All rights reserved.