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
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00450000 | 2024-07-19 3:39PM EDT | 2024-08-16 | 183.65 | 181.70 | 184.75 | 0.00 | - | 35 | 23 | 82.35% |
| NFLX240823C00450000 | 2024-07-17 3:28PM EDT | 2024-08-23 | 202.99 | 181.60 | 185.85 | 0.00 | - | - | 1 | 74.78% |
| NFLX240920C00450000 | 2024-07-19 1:01PM EDT | 2024-09-20 | 191.80 | 184.55 | 187.60 | 0.00 | - | 7 | 295 | 61.74% |
| NFLX241018C00450000 | 2024-07-19 9:48AM EDT | 2024-10-18 | 200.09 | 187.60 | 190.55 | 0.00 | - | 1 | 8 | 57.40% |
| NFLX241115C00450000 | 2024-07-18 3:56PM EDT | 2024-11-15 | 204.69 | 188.00 | 195.20 | 0.00 | - | 2 | 2 | 54.05% |
| NFLX241220C00450000 | 2024-07-18 3:44PM EDT | 2024-12-20 | 209.35 | 193.80 | 197.05 | 0.00 | - | 22 | 48 | 52.28% |
| NFLX250117C00450000 | 2024-07-25 10:43AM EDT | 2025-01-17 | 202.00 | 196.85 | 202.00 | 0.00 | - | 7 | 813 | 52.36% |
| NFLX250321C00450000 | 2024-07-22 2:41PM EDT | 2025-03-21 | 226.90 | 203.65 | 207.15 | 0.00 | - | 10 | 31 | 50.13% |
| NFLX250620C00450000 | 2024-07-24 3:00PM EDT | 2025-06-20 | 218.86 | 213.70 | 217.80 | 0.00 | - | 1 | 96 | 51.06% |
| NFLX251219C00450000 | 2024-07-17 12:46PM EDT | 2025-12-19 | 248.54 | 231.50 | 236.10 | 0.00 | - | 1 | 87 | 50.17% |
| NFLX260116C00450000 | 2024-07-05 9:55AM EDT | 2026-01-16 | 293.11 | 234.35 | 240.45 | 0.00 | - | 8 | 60 | 50.91% |
| NFLX261218C00450000 | 2024-07-19 12:05PM EDT | 2026-12-18 | 277.08 | 263.00 | 271.00 | 0.00 | - | 1 | 57 | 51.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00450000 | 2024-07-24 12:59PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 33 | 95.80% |
| NFLX240809P00450000 | 2024-07-19 9:30AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.69 | 0.00 | - | 2 | 13 | 77.05% |
| NFLX240816P00450000 | 2024-07-26 1:02PM EDT | 2024-08-16 | 0.13 | 0.06 | 0.30 | +0.02 | +18.18% | 2 | 76 | 57.91% |
| NFLX240823P00450000 | 2024-07-23 10:16AM EDT | 2024-08-23 | 0.15 | 0.05 | 1.08 | 0.00 | - | 1 | 4 | 58.40% |
| NFLX240830P00450000 | 2024-07-22 12:52PM EDT | 2024-08-30 | 0.11 | 0.07 | 0.96 | 0.00 | - | 1 | 4 | 51.51% |
| NFLX240920P00450000 | 2024-07-25 2:30PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.66 | 0.00 | - | 8 | 1,522 | 42.26% |
| NFLX241018P00450000 | 2024-07-24 3:55PM EDT | 2024-10-18 | 1.50 | 1.42 | 2.58 | 0.00 | - | 4 | 93 | 44.01% |
| NFLX241220P00450000 | 2024-07-26 2:26PM EDT | 2024-12-20 | 3.96 | 3.70 | 4.20 | +0.88 | +28.57% | 21 | 560 | 37.09% |
| NFLX250117P00450000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.75 | +0.35 | +6.54% | 12 | 1,898 | 36.76% |
| NFLX250221P00450000 | 2024-07-22 12:51PM EDT | 2025-02-21 | 5.60 | 7.00 | 7.80 | 0.00 | - | - | 20 | 36.45% |
| NFLX250321P00450000 | 2024-07-25 11:08AM EDT | 2025-03-21 | 8.20 | 8.00 | 9.00 | 0.00 | - | 2 | 212 | 35.69% |
| NFLX250620P00450000 | 2024-07-25 12:34PM EDT | 2025-06-20 | 12.63 | 11.90 | 16.10 | 0.00 | - | 10 | 905 | 36.66% |
| NFLX251219P00450000 | 2024-07-26 10:15AM EDT | 2025-12-19 | 22.95 | 21.70 | 24.80 | -1.10 | -4.57% | 15 | 1,862 | 34.67% |
| NFLX260116P00450000 | 2024-07-26 1:05PM EDT | 2026-01-16 | 24.60 | 24.55 | 26.30 | +1.35 | +5.81% | 9 | 268 | 34.59% |
| NFLX261218P00450000 | 2024-07-18 3:27PM EDT | 2026-12-18 | 41.00 | 37.20 | 46.00 | 0.00 | - | 42 | 75 | 35.07% |
© 2024 Yahoo. All rights reserved.