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
68,017.20 +1,005.70 (+1.50%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00300000 | 2024-07-19 9:42AM EDT | 2024-09-20 | 355.59 | 332.80 | 336.00 | 0.00 | - | 1 | 63 | 109.13% |
| NFLX241018C00300000 | 2024-07-16 1:20PM EDT | 2024-10-18 | 358.60 | 334.10 | 337.05 | 0.00 | - | 1 | 4 | 95.07% |
| NFLX241220C00300000 | 2024-06-21 9:34AM EDT | 2024-12-20 | 391.56 | 338.10 | 345.60 | 0.00 | - | 3 | 7 | 88.96% |
| NFLX250117C00300000 | 2024-07-18 11:40AM EDT | 2025-01-17 | 350.00 | 338.50 | 344.15 | 0.00 | - | 1 | 948 | 80.43% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 379.00 | 387.60 | 0.00 | - | 2 | 1 | 121.95% |
| NFLX250620C00300000 | 2024-07-17 11:14AM EDT | 2025-06-20 | 359.47 | 343.00 | 352.00 | 0.00 | - | 2 | 13 | 67.17% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-06-12 10:25AM EDT | 2026-01-16 | 385.85 | 378.00 | 386.95 | 0.00 | - | 1 | 35 | 80.44% |
| NFLX261218C00300000 | 2024-06-18 2:30PM EDT | 2026-12-18 | 431.88 | 381.00 | 391.00 | 0.00 | - | 2 | 21 | 65.09% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00300000 | 2024-07-15 1:11PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.22 | 0.00 | - | 21 | 21 | 196.29% |
| NFLX240809P00300000 | 2024-07-16 3:54PM EDT | 2024-08-09 | 0.08 | 0.00 | 0.68 | 0.00 | - | - | 2 | 157.03% |
| NFLX240920P00300000 | 2024-07-22 3:00PM EDT | 2024-09-20 | 0.31 | 0.01 | 0.30 | 0.00 | - | 4 | 758 | 71.88% |
| NFLX241018P00300000 | 2024-07-15 2:09PM EDT | 2024-10-18 | 0.33 | 0.08 | 0.90 | 0.00 | - | 2 | 39 | 67.09% |
| NFLX241115P00300000 | 2024-07-22 12:52PM EDT | 2024-11-15 | 0.22 | 0.00 | 4.05 | 0.00 | - | - | 1 | 71.77% |
| NFLX241220P00300000 | 2024-07-26 12:24PM EDT | 2024-12-20 | 1.19 | 0.14 | 1.29 | +0.79 | +197.50% | 1 | 175 | 53.35% |
| NFLX250117P00300000 | 2024-07-24 2:28PM EDT | 2025-01-17 | 1.07 | 0.34 | 1.10 | 0.00 | - | 7 | 3,723 | 52.03% |
| NFLX250221P00300000 | 2024-07-19 9:30AM EDT | 2025-02-21 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.00% |
| NFLX250321P00300000 | 2024-07-24 2:36PM EDT | 2025-03-21 | 1.17 | 0.44 | 2.26 | 0.00 | - | 3 | 8 | 50.18% |
| NFLX250620P00300000 | 2024-07-25 1:36PM EDT | 2025-06-20 | 2.55 | 0.02 | 8.85 | 0.00 | - | 4 | 283 | 56.94% |
| NFLX251219P00300000 | 2024-07-25 2:51PM EDT | 2025-12-19 | 5.50 | 3.00 | 7.90 | 0.00 | - | 5 | 152 | 44.42% |
| NFLX260116P00300000 | 2024-07-23 10:50AM EDT | 2026-01-16 | 6.13 | 6.00 | 8.15 | 0.00 | - | 1 | 260 | 43.58% |
| NFLX261218P00300000 | 2024-07-23 2:37PM EDT | 2026-12-18 | 11.95 | 8.60 | 16.20 | 0.00 | - | 32 | 611 | 41.27% |
© 2024 Yahoo. All rights reserved.