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 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,034.89 +1,101.99 (+2.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 69.53% |
| NFLX240621C00890000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.15 | 0.00 | - | 20 | 287 | 45.80% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 0.42 | 0.09 | 0.66 | 0.00 | - | 2 | 13 | 43.91% |
| NFLX240920C00890000 | 2024-04-30 10:45AM EDT | 2024-09-20 | 0.90 | 0.74 | 1.11 | 0.00 | - | 6 | 198 | 35.28% |
| NFLX241220C00890000 | 2024-04-26 2:44PM EDT | 2024-12-20 | 4.50 | 4.25 | 4.95 | 0.00 | - | 1 | 72 | 36.01% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 5.90 | 6.80 | 0.00 | - | 1 | 54 | 36.51% |
| NFLX250321C00890000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.05 | 9.80 | 10.50 | -19.25 | -65.70% | 2 | 3 | 36.48% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 32.45 | 35.20 | 0.00 | - | 5 | 17 | 39.43% |
| NFLX260116C00890000 | 2024-04-30 10:29AM EDT | 2026-01-16 | 34.45 | 35.15 | 37.55 | 0.00 | - | 30 | 1,967 | 39.51% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 61.50 | 67.30 | 0.00 | - | 26 | 52 | 40.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 323.15 | 326.55 | 0.00 | - | 2 | 0 | 63.04% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 322.75 | 326.75 | 0.00 | - | 1 | 0 | 38.56% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 52.96% |
© 2024 Yahoo. All rights reserved.