UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,168.61 +1,043.77 (+2.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 67.97% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 50.12% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.37 | 0.10 | 0.68 | 0.00 | - | 13 | 18 | 43.16% |
| NFLX240920C00880000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 1.00 | 0.85 | 1.23 | 0.00 | - | 1 | 106 | 35.11% |
| NFLX241220C00880000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 4.37 | 4.60 | 5.15 | 0.00 | - | 1 | 57 | 35.64% |
| NFLX250117C00880000 | 2024-04-26 2:28PM EDT | 2025-01-17 | 6.90 | 6.35 | 7.40 | 0.00 | - | 12 | 50 | 36.58% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 2025-06-20 | 41.10 | 17.05 | 18.90 | 0.00 | - | 11 | 172 | 37.55% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 33.90 | 36.85 | 0.00 | - | 4 | 2 | 39.59% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 33.00 | 39.90 | 0.00 | - | 5 | 31 | 39.93% |
| NFLX261218C00880000 | 2024-05-01 9:38AM EDT | 2026-12-18 | 60.80 | 63.30 | 71.80 | 0.00 | - | 1 | 6 | 41.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 313.15 | 316.55 | 0.00 | - | - | 0 | 61.79% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 321.55 | 312.75 | 316.80 | 0.00 | - | 4 | 1 | 37.96% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 43.92% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 25.01% |
© 2024 Yahoo. All rights reserved.