UK markets open in 4 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,439.89 +232.76 (+1.28%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,308.90 -0.70 (-0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,509.11 +1,870.11 (+4.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00960000 | 2024-04-01 12:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 7 | 94.53% |
| NFLX240621C00960000 | 2024-04-26 9:36AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 751 | 48.54% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 1.14 | 0.04 | 0.55 | 0.00 | - | 1 | 14 | 49.10% |
| NFLX240920C00960000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.40 | 0.25 | 0.58 | 0.00 | - | 1 | 16 | 36.77% |
| NFLX241220C00960000 | 2024-04-30 11:48AM EDT | 2024-12-20 | 2.19 | 2.12 | 2.77 | 0.00 | - | 1 | 16 | 36.24% |
| NFLX250117C00960000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 3.18 | 3.35 | 4.05 | 0.00 | - | 3 | 262 | 36.73% |
| NFLX250321C00960000 | 2024-04-18 1:56PM EDT | 2025-03-21 | 14.85 | 4.05 | 6.70 | 0.00 | - | - | 1 | 36.57% |
| NFLX250620C00960000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 12.39 | 10.75 | 12.20 | 0.00 | - | 1 | 11 | 37.27% |
| NFLX251219C00960000 | 2024-03-21 10:52AM EDT | 2025-12-19 | 48.48 | 23.05 | 26.10 | 0.00 | - | 1 | 350 | 38.78% |
| NFLX260116C00960000 | 2024-04-22 10:41AM EDT | 2026-01-16 | 24.00 | 26.25 | 32.00 | 0.00 | - | 1 | 6 | 40.60% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 49.90 | 55.80 | 0.00 | - | 2 | 22 | 40.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 392.60 | 397.15 | 0.00 | - | - | 0 | 35.25% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.