Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00430000 | 2024-07-17 9:30AM EDT | 2024-08-02 | 220.72 | 200.15 | 204.00 | 0.00 | - | - | 1 | 134.77% |
| NFLX240816C00430000 | 2024-07-18 3:42PM EDT | 2024-08-16 | 215.72 | 201.60 | 204.10 | 0.00 | - | 2 | 2 | 87.89% |
| NFLX240823C00430000 | 2024-07-18 10:31AM EDT | 2024-08-23 | 220.50 | 201.45 | 205.80 | 0.00 | - | 6 | 6 | 82.37% |
| NFLX240920C00430000 | 2024-07-18 2:58PM EDT | 2024-09-20 | 218.70 | 204.15 | 206.90 | 0.00 | - | 2 | 120 | 66.36% |
| NFLX241018C00430000 | 2024-07-19 3:17PM EDT | 2024-10-18 | 213.60 | 206.85 | 209.85 | 0.00 | - | 21 | 71 | 61.63% |
| NFLX241220C00430000 | 2024-07-18 2:54PM EDT | 2024-12-20 | 226.70 | 212.30 | 215.90 | 0.00 | - | 8 | 12 | 55.52% |
| NFLX250117C00430000 | 2024-07-25 1:45PM EDT | 2025-01-17 | 228.05 | 215.20 | 218.70 | 0.00 | - | 15 | 572 | 54.39% |
| NFLX250321C00430000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 236.90 | 221.05 | 224.70 | 0.00 | - | 24 | 34 | 52.36% |
| NFLX250620C00430000 | 2024-07-12 10:21AM EDT | 2025-06-20 | 254.20 | 228.75 | 234.90 | 0.00 | - | 2 | 59 | 51.19% |
| NFLX251219C00430000 | 2024-07-10 2:51PM EDT | 2025-12-19 | 296.55 | 246.20 | 252.20 | 0.00 | - | 26 | 191 | 50.51% |
| NFLX260116C00430000 | 2024-06-13 3:16PM EDT | 2026-01-16 | 278.70 | 266.00 | 272.75 | 0.00 | - | 4 | 125 | 59.20% |
| NFLX261218C00430000 | 2024-06-27 11:51AM EDT | 2026-12-18 | 331.10 | 276.00 | 285.00 | 0.00 | - | 10 | 32 | 50.68% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00430000 | 2024-07-22 1:36PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 110.16% |
| NFLX240816P00430000 | 2024-07-18 3:03PM EDT | 2024-08-16 | 0.39 | 0.05 | 0.51 | 0.00 | - | 4 | 33 | 68.51% |
| NFLX240823P00430000 | 2024-07-05 11:36AM EDT | 2024-08-23 | 0.70 | 0.03 | 1.05 | 0.00 | - | 6 | 6 | 64.82% |
| NFLX240830P00430000 | 2024-07-15 2:57PM EDT | 2024-08-30 | 0.30 | 0.06 | 1.15 | 0.00 | - | 1 | 1 | 58.94% |
| NFLX240920P00430000 | 2024-07-26 1:58PM EDT | 2024-09-20 | 0.27 | 0.17 | 1.04 | -0.19 | -41.30% | 2 | 397 | 50.68% |
| NFLX241018P00430000 | 2024-07-23 10:04AM EDT | 2024-10-18 | 1.00 | 0.65 | 1.55 | 0.00 | - | 1 | 222 | 44.32% |
| NFLX241220P00430000 | 2024-07-24 1:42PM EDT | 2024-12-20 | 2.27 | 2.26 | 3.70 | 0.00 | - | 8 | 96 | 39.91% |
| NFLX250117P00430000 | 2024-07-26 10:33AM EDT | 2025-01-17 | 4.35 | 4.00 | 4.40 | +0.30 | +7.41% | 7 | 1,926 | 38.06% |
| NFLX250221P00430000 | 2024-07-25 2:15PM EDT | 2025-02-21 | 5.10 | 4.10 | 6.05 | 0.00 | - | 2 | 2 | 37.56% |
| NFLX250321P00430000 | 2024-07-24 9:35AM EDT | 2025-03-21 | 5.65 | 5.90 | 7.00 | 0.00 | - | 1 | 759 | 36.66% |
| NFLX250620P00430000 | 2024-07-25 10:09AM EDT | 2025-06-20 | 11.89 | 9.05 | 13.55 | 0.00 | - | 5 | 807 | 37.89% |
| NFLX251219P00430000 | 2024-06-25 10:48AM EDT | 2025-12-19 | 19.30 | 17.55 | 22.15 | 0.00 | - | 28 | 338 | 36.16% |
| NFLX260116P00430000 | 2024-07-23 3:57PM EDT | 2026-01-16 | 19.70 | 18.40 | 23.90 | 0.00 | - | 3 | 55 | 36.26% |
| NFLX261218P00430000 | 2024-07-05 3:11PM EDT | 2026-12-18 | 32.22 | 32.30 | 41.00 | 0.00 | - | 1 | 20 | 35.87% |
© 2024 Yahoo. All rights reserved.