UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,310.00 -1.00 (-0.04%) DOW
38,138.92 +235.63 (+0.62%) Bitcoin GBP
47,138.69 +1,481.82 (+3.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 38 | 180.47% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.44 | 0.00 | - | 4 | 7 | 102.15% |
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 161 | 73.44% |
| NFLX240621C00840000 | 2024-04-25 11:50AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.38 | 0.00 | - | 80 | 210 | 45.83% |
| NFLX240719C00840000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.43 | 0.00 | - | 1 | 26 | 37.40% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 2024-09-20 | 1.85 | 1.53 | 1.76 | 0.00 | - | 1 | 115 | 34.41% |
| NFLX241018C00840000 | 2024-05-01 11:26AM EDT | 2024-10-18 | 2.73 | 3.25 | 3.45 | 0.00 | - | 4 | 5 | 35.67% |
| NFLX241220C00840000 | 2024-05-01 12:23PM EDT | 2024-12-20 | 5.75 | 6.55 | 6.90 | 0.00 | - | 1 | 262 | 35.53% |
| NFLX250117C00840000 | 2024-04-24 10:50AM EDT | 2025-01-17 | 9.30 | 8.75 | 9.25 | 0.00 | - | 15 | 88 | 36.15% |
| NFLX250321C00840000 | 2024-05-01 2:38PM EDT | 2025-03-21 | 13.45 | 12.90 | 14.40 | 0.00 | - | 8 | 23 | 36.76% |
| NFLX250620C00840000 | 2024-04-23 12:22PM EDT | 2025-06-20 | 25.67 | 21.70 | 23.00 | 0.00 | - | 3 | 100 | 37.80% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 50.81% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 42.90 | 45.40 | 0.00 | - | 36 | 43 | 40.16% |
| NFLX261218C00840000 | 2024-05-02 12:43PM EDT | 2026-12-18 | 76.02 | 71.00 | 75.55 | +8.14 | +11.99% | 1 | 112 | 41.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 383.13% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 280.25 | 276.40 | 279.90 | 0.00 | - | 6 | 0 | 85.84% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 325.02% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 275.70 | 279.55 | 0.00 | - | - | 0 | 27.47% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 275.85 | 279.35 | 0.00 | - | 1 | 0 | 25.50% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.