UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.08 +0.08 (+0.10%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,982.67 +1,198.12 (+2.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00810000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.08 | +0.05 | +100.00% | 1 | 7 | 165.63% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 31 | 176 | 57.81% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.49 | 0.00 | - | 1 | 5 | 58.89% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 2 | 56.54% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.02 | 0.44 | 0.00 | - | 5 | 75 | 42.58% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 0.57 | 0.47 | 0.70 | 0.00 | - | 15 | 49 | 36.49% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 2.35 | 2.78 | 0.00 | - | 13 | 113 | 34.37% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 8.75 | 9.80 | 0.00 | - | 11 | 42 | 36.05% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 11.35 | 12.20 | 0.00 | - | 75 | 57 | 36.27% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 17.10 | 19.80 | 0.00 | - | - | 4 | 38.01% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 45.95 | 48.85 | 0.00 | - | 4 | 6 | 40.22% |
| NFLX260116C00810000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 49.60 | 47.45 | 52.45 | -23.30 | -31.96% | 1 | 7 | 40.65% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 78.30 | 83.95 | 0.00 | - | 1 | 6 | 41.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 75.20% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 146.94% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 97.25% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 247.20 | 256.00 | 0.00 | - | 7 | 6 | 22.91% |
© 2024 Yahoo. All rights reserved.