UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.81 -0.19 (-0.24%) GOLD FUTURES
2,311.00 0.00 (0.00%) DOW
38,065.76 +162.47 (+0.43%) Bitcoin GBP
47,149.16 +1,649.37 (+3.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:950.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 4 | 51 | 79.69% |
| NFLX240621C00950000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 310 | 25.00% |
| NFLX240719C00950000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.51 | 0.00 | - | 3 | 7 | 48.24% |
| NFLX240920C00950000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 0.60 | 0.34 | 0.55 | 0.00 | - | 1 | 6 | 36.33% |
| NFLX241220C00950000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 3.10 | 2.39 | 2.82 | 0.00 | - | 19 | 37 | 36.24% |
| NFLX250117C00950000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 246 | 36.36% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 2025-03-21 | 7.35 | 6.40 | 6.90 | 0.00 | - | 14 | 16 | 36.73% |
| NFLX250620C00950000 | 2024-04-18 2:41PM EDT | 2025-06-20 | 24.30 | 10.15 | 12.35 | 0.00 | - | 6 | 74 | 37.35% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 40.55 | 43.30 | 0.00 | - | 11 | 53 | 46.47% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 27.20 | 30.20 | 0.00 | - | 2 | 3 | 39.81% |
| NFLX261218C00950000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 51.80 | 50.50 | 55.90 | 0.00 | - | 1 | 15 | 40.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 69.98% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 24.64% |
© 2024 Yahoo. All rights reserved.