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
47,181.65 +1,089.32 (+2.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00900000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.34 | +0.03 | +150.00% | 1 | 320 | 84.67% |
| NFLX240621C00900000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 700 | 43.95% |
| NFLX240719C00900000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.29 | 0.09 | 0.63 | 0.00 | - | 10 | 69 | 44.53% |
| NFLX240920C00900000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 0.68 | 0.64 | 1.00 | 0.00 | - | 1 | 133 | 35.44% |
| NFLX241220C00900000 | 2024-05-01 11:26AM EDT | 2024-12-20 | 3.33 | 3.85 | 4.35 | 0.00 | - | 3 | 65 | 35.68% |
| NFLX250117C00900000 | 2024-04-29 11:08AM EDT | 2025-01-17 | 5.70 | 5.40 | 6.05 | 0.00 | - | 1 | 286 | 36.18% |
| NFLX250620C00900000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 16.89 | 14.95 | 16.95 | 0.00 | - | 3 | 296 | 37.46% |
| NFLX251219C00900000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 30.57 | 31.20 | 33.85 | 0.00 | - | 2 | 137 | 39.37% |
| NFLX260116C00900000 | 2024-04-30 1:14PM EDT | 2026-01-16 | 30.40 | 32.55 | 35.95 | 0.00 | - | 1 | 99 | 39.36% |
| NFLX261218C00900000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 62.11 | 59.65 | 65.50 | 0.00 | - | 1 | 12 | 40.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 163.46% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 76.94% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 331.00 | 340.00 | 0.00 | - | 2 | 0 | 27.82% |
| NFLX260116P00900000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 338.68 | 299.10 | 308.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.