UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,316.70 +5.70 (+0.25%) DOW
38,290.89 +387.60 (+1.02%) Bitcoin GBP
47,298.92 +413.98 (+0.88%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:850.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 156.25% |
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.43 | +0.41 | +1,366.67% | 1 | 2 | 103.61% |
| NFLX240517C00850000 | 2024-04-26 2:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 15 | 293 | 64.84% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.10 | 0.00 | - | 6 | 199 | 56.45% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.91 | 0.00 | - | - | 2 | 62.13% |
| NFLX240621C00850000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 1,147 | 44.29% |
| NFLX240719C00850000 | 2024-04-29 12:17PM EDT | 2024-07-19 | 0.38 | 0.24 | 0.37 | 0.00 | - | 2 | 75 | 37.28% |
| NFLX240920C00850000 | 2024-05-02 1:11PM EDT | 2024-09-20 | 1.45 | 1.38 | 1.67 | -0.20 | -12.12% | 1 | 171 | 34.61% |
| NFLX241220C00850000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 5.20 | 6.15 | 6.55 | 0.00 | - | 1 | 40 | 35.54% |
| NFLX250117C00850000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 7.67 | 8.30 | 8.80 | 0.00 | - | 1 | 396 | 36.13% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 12.65 | 13.85 | 0.00 | - | 3 | 10 | 36.75% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 39.15 | 41.20 | 0.00 | - | 1 | 65 | 39.74% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 41.20 | 43.80 | 0.00 | - | 17 | 34 | 39.86% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 69.90 | 74.50 | 0.00 | - | 3 | 15 | 41.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 69.50% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 283.10 | 287.50 | 0.00 | - | - | 0 | 28.34% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 283.15 | 287.95 | 0.00 | - | 4 | 0 | 27.73% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 283.85 | 291.20 | 0.00 | - | 6 | 6 | 21.24% |
© 2024 Yahoo. All rights reserved.