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
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00950000 | 2024-07-19 3:58PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.01 | 0.00 | - | 111 | 111 | 84.38% |
| NFLX240809C00950000 | 2024-07-22 3:16PM EDT | 2024-08-09 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 66.80% |
| NFLX240816C00950000 | 2024-07-24 9:37AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 22 | 56.06% |
| NFLX240920C00950000 | 2024-07-16 3:29PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.72 | 0.00 | - | 1 | 27 | 47.58% |
| NFLX241018C00950000 | 2024-07-25 11:10AM EDT | 2024-10-18 | 0.81 | 0.24 | 1.09 | 0.00 | - | 10 | 12 | 41.26% |
| NFLX241115C00950000 | 2024-07-24 3:17PM EDT | 2024-11-15 | 0.85 | 0.48 | 2.10 | 0.00 | - | 4 | 4 | 39.73% |
| NFLX241220C00950000 | 2024-07-24 10:24AM EDT | 2024-12-20 | 2.70 | 1.24 | 2.72 | 0.00 | - | 2 | 40 | 36.33% |
| NFLX250117C00950000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 3.40 | 2.78 | 4.00 | -0.60 | -15.00% | 1 | 240 | 35.88% |
| NFLX250221C00950000 | 2024-07-25 9:58AM EDT | 2025-02-21 | 5.55 | 5.55 | 7.45 | 0.00 | - | 12 | 20 | 37.56% |
| NFLX250321C00950000 | 2024-07-16 11:13AM EDT | 2025-03-21 | 13.30 | 7.15 | 8.55 | 0.00 | - | 1 | 17 | 36.48% |
| NFLX250620C00950000 | 2024-07-24 9:56AM EDT | 2025-06-20 | 15.80 | 13.05 | 16.05 | 0.00 | - | 6 | 81 | 36.83% |
| NFLX251219C00950000 | 2024-07-18 2:35PM EDT | 2025-12-19 | 41.05 | 30.05 | 36.40 | 0.00 | - | 2 | 53 | 39.05% |
| NFLX260116C00950000 | 2024-07-25 11:23AM EDT | 2026-01-16 | 38.40 | 32.85 | 36.20 | 0.00 | - | 2 | 42 | 37.94% |
| NFLX261218C00950000 | 2024-07-26 2:27PM EDT | 2026-12-18 | 71.20 | 66.00 | 74.45 | -1.80 | -2.47% | 1 | 16 | 40.81% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00950000 | 2024-07-16 3:55PM EDT | 2024-08-16 | 293.46 | 317.40 | 320.00 | 0.00 | - | 1 | 0 | 60.16% |
| NFLX240920P00950000 | 2024-07-17 1:54PM EDT | 2024-09-20 | 303.27 | 316.55 | 320.50 | 0.00 | - | 2 | 0 | 55.16% |
| NFLX241018P00950000 | 2024-07-11 2:40PM EDT | 2024-10-18 | 297.90 | 317.05 | 320.60 | 0.00 | - | - | 0 | 45.46% |
| NFLX250117P00950000 | 2024-07-10 9:58AM EDT | 2025-01-17 | 270.95 | 314.15 | 323.20 | 0.00 | - | 2 | 0 | 36.95% |
| NFLX250620P00950000 | 2024-07-10 9:59AM EDT | 2025-06-20 | 275.50 | 315.50 | 324.00 | 0.00 | - | 4 | 0 | 27.94% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 52.01% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 309.60 | 314.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.