UK markets open in 4 hours 50 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,467.21 +260.08 (+1.43%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,311.30 +1.70 (+0.07%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,325.13 +1,650.97 (+3.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 241.41% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.49 | 0.00 | - | - | 1 | 102.83% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 68.07% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 1.08 | 0.00 | - | - | 3 | 68.56% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 1.01 | 0.00 | - | 10 | 22 | 59.16% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.43 | 0.00 | - | 4 | 74 | 44.09% |
| NFLX240719C00820000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.61 | 0.00 | - | 72 | 153 | 37.02% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 2.10 | 1.97 | 2.40 | 0.00 | - | 2 | 83 | 34.41% |
| NFLX241018C00820000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 4.10 | 4.15 | 5.10 | 0.00 | - | - | 4 | 36.76% |
| NFLX241220C00820000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 7.44 | 8.00 | 8.65 | 0.00 | - | 1 | 16 | 35.73% |
| NFLX250117C00820000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 9.70 | 10.25 | 11.30 | 0.00 | - | 2 | 128 | 36.33% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 14.10 | 18.65 | 0.00 | - | 3 | 3 | 38.07% |
| NFLX250620C00820000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 24.80 | 24.30 | 26.65 | 0.00 | - | 43 | 148 | 38.16% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 49.96% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 46.05 | 50.20 | 0.00 | - | 1 | 13 | 40.47% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 76.05 | 81.50 | 0.00 | - | 2 | 14 | 41.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 255.76 | 252.05 | 258.95 | 0.00 | - | - | 0 | 116.70% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 110.64% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 97.99% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 95.77% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.