Singapore markets open in 1 hour 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,969.49 -2,630.14 (-4.34%) CMC Crypto 200
1,272.12 -66.94 (-5.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-01 2:47PM EDT | 370.00 | 188.47 | 181.60 | 186.90 | -2.02 | -1.06% | 1 | 1 | 85.19% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 152.20 | 157.15 | 0.00 | - | - | 1 | 73.68% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 97.75 | 102.85 | 0.00 | - | 6 | 7 | 51.70% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 92.60 | 98.00 | 0.00 | - | 1 | 6 | 58.51% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 88.00 | 93.15 | 0.00 | - | 1 | 3 | 56.49% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 82.85 | 88.30 | 0.00 | - | - | 1 | 54.44% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 73.30 | 78.70 | 0.00 | - | 1 | 1 | 50.54% |
| NFLX240531C00485000 | 2024-04-25 10:18AM EDT | 485.00 | 79.45 | 68.55 | 73.95 | 0.00 | - | 1 | 2 | 48.66% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 63.90 | 69.25 | 0.00 | - | 1 | 3 | 46.85% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 59.30 | 64.65 | 0.00 | - | 4 | 4 | 45.22% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 56.15 | 58.40 | 0.00 | - | 1 | 4 | 39.74% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 505.00 | 57.07 | 49.80 | 53.80 | 0.00 | - | 1 | 11 | 38.12% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 47.70 | 49.60 | 0.00 | - | 1 | 1 | 37.24% |
| NFLX240531C00515000 | 2024-05-01 12:22PM EDT | 515.00 | 40.48 | 41.90 | 45.20 | -63.77 | -61.17% | 1 | 9 | 35.79% |
| NFLX240531C00520000 | 2024-04-29 2:55PM EDT | 520.00 | 45.50 | 39.35 | 41.20 | 0.00 | - | 2 | 5 | 34.96% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 525.00 | 45.17 | 35.50 | 37.10 | 0.00 | - | 1 | 32 | 33.74% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 530.00 | 37.93 | 30.95 | 33.60 | 0.00 | - | 30 | 30 | 33.38% |
| NFLX240531C00535000 | 2024-05-01 3:57PM EDT | 535.00 | 29.00 | 27.50 | 29.80 | -1.06 | -3.53% | 7 | 6 | 32.25% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 25.40 | 26.55 | 0.00 | - | 1 | 2 | 31.77% |
| NFLX240531C00545000 | 2024-05-01 11:00AM EDT | 545.00 | 20.30 | 21.35 | 23.50 | -2.40 | -10.57% | 9 | 112 | 31.32% |
| NFLX240531C00550000 | 2024-05-01 3:03PM EDT | 550.00 | 24.00 | 19.35 | 20.70 | +2.00 | +9.09% | 35 | 148 | 30.98% |
| NFLX240531C00555000 | 2024-05-01 3:19PM EDT | 555.00 | 21.53 | 15.90 | 18.05 | +3.63 | +20.28% | 11 | 59 | 30.55% |
| NFLX240531C00560000 | 2024-05-01 3:57PM EDT | 560.00 | 14.65 | 13.65 | 15.60 | -1.10 | -6.98% | 27 | 120 | 30.13% |
| NFLX240531C00565000 | 2024-05-01 9:44AM EDT | 565.00 | 16.00 | 11.40 | 13.95 | +1.67 | +11.65% | 2 | 58 | 30.65% |
| NFLX240531C00570000 | 2024-05-01 3:29PM EDT | 570.00 | 13.87 | 10.75 | 11.90 | +2.42 | +21.14% | 37 | 109 | 30.23% |
| NFLX240531C00575000 | 2024-05-01 3:57PM EDT | 575.00 | 9.50 | 8.00 | 9.90 | -1.05 | -9.95% | 473 | 78 | 29.56% |
| NFLX240531C00580000 | 2024-05-01 3:00PM EDT | 580.00 | 10.50 | 7.70 | 9.05 | +1.80 | +20.69% | 123 | 106 | 30.58% |
| NFLX240531C00585000 | 2024-05-01 11:03AM EDT | 585.00 | 6.20 | 6.30 | 7.05 | -3.25 | -34.39% | 4 | 46 | 29.22% |
| NFLX240531C00590000 | 2024-05-01 2:45PM EDT | 590.00 | 6.80 | 5.15 | 6.70 | +0.21 | +3.19% | 10 | 54 | 30.71% |
| NFLX240531C00595000 | 2024-05-01 3:19PM EDT | 595.00 | 6.30 | 4.60 | 4.95 | +1.18 | +23.05% | 7 | 41 | 29.07% |
| NFLX240531C00600000 | 2024-05-01 3:21PM EDT | 600.00 | 4.85 | 3.40 | 4.10 | +0.10 | +2.11% | 27 | 282 | 28.99% |
| NFLX240531C00605000 | 2024-05-01 2:25PM EDT | 605.00 | 3.55 | 3.10 | 3.40 | +0.10 | +2.90% | 3 | 128 | 28.97% |
| NFLX240531C00610000 | 2024-05-01 9:50AM EDT | 610.00 | 3.23 | 2.58 | 2.87 | +0.08 | +2.54% | 5 | 75 | 29.16% |
| NFLX240531C00615000 | 2024-05-01 3:03PM EDT | 615.00 | 2.76 | 1.89 | 2.58 | +0.05 | +1.85% | 5 | 156 | 29.88% |
| NFLX240531C00620000 | 2024-05-01 1:59PM EDT | 620.00 | 2.23 | 1.82 | 2.23 | +0.15 | +7.21% | 7 | 101 | 30.25% |
| NFLX240531C00625000 | 2024-05-01 12:07PM EDT | 625.00 | 1.29 | 1.42 | 2.03 | -0.56 | -30.27% | 15 | 40 | 31.01% |
| NFLX240531C00630000 | 2024-04-30 3:07PM EDT | 630.00 | 1.57 | 1.25 | 2.07 | +0.11 | +7.53% | 1 | 100 | 32.61% |
| NFLX240531C00635000 | 2024-05-01 12:07PM EDT | 635.00 | 0.82 | 1.00 | 1.63 | -0.28 | -25.45% | 3 | 36 | 32.18% |
| NFLX240531C00640000 | 2024-05-01 1:59PM EDT | 640.00 | 1.32 | 0.88 | 1.85 | +0.37 | +38.95% | 9 | 51 | 34.52% |
| NFLX240531C00645000 | 2024-04-29 12:09PM EDT | 645.00 | 1.13 | 0.39 | 1.86 | 0.00 | - | 13 | 22 | 35.91% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 650.00 | 0.85 | 0.32 | 1.20 | -0.50 | -37.04% | 10 | 56 | 33.94% |
| NFLX240531C00655000 | 2024-04-26 11:39AM EDT | 655.00 | 0.78 | 0.26 | 1.00 | 0.00 | - | 1 | 6 | 33.96% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 660.00 | 0.50 | 0.21 | 1.11 | +0.17 | +51.52% | 6 | 18 | 35.85% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 665.00 | 0.85 | 0.17 | 1.48 | 0.00 | - | 11 | 25 | 39.20% |
| NFLX240531C00670000 | 2024-05-01 3:15PM EDT | 670.00 | 0.56 | 0.14 | 1.43 | -0.04 | -6.67% | 1 | 116 | 40.14% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.11 | 1.39 | 0.00 | - | 16 | 14 | 41.11% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 680.00 | 0.34 | 0.08 | 1.35 | 0.00 | - | 3 | 18 | 42.04% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.05 | 1.32 | 0.00 | - | 1 | 10 | 43.02% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.04 | 0.90 | 0.00 | - | 1 | 21 | 41.20% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.03 | 1.27 | 0.00 | - | 5 | 14 | 44.95% |
| NFLX240531C00700000 | 2024-05-01 10:54AM EDT | 700.00 | 0.57 | 0.02 | 0.98 | -0.12 | -17.39% | 1 | 225 | 43.97% |
| NFLX240531C00710000 | 2024-04-29 10:00AM EDT | 710.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 2 | 18 | 47.00% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.01 | 1.20 | 0.00 | - | 1 | 32 | 49.84% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.00 | 1.18 | 0.00 | - | 7 | 6 | 51.75% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 740.00 | 0.97 | 0.00 | 1.17 | 0.00 | - | 5 | 10 | 53.67% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 750.00 | 0.37 | 0.00 | 1.16 | 0.00 | - | 1 | 3 | 55.57% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 51.56% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 1.14 | 0.00 | - | 1 | 10 | 54.96% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 1.13 | 0.00 | - | 12 | 1 | 56.57% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 14 | 53.27% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 1 | 2 | 59.84% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 1.13 | 0.00 | - | 10 | 22 | 61.43% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 1.13 | 0.00 | - | - | 2 | 66.06% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 1.13 | 0.00 | - | - | 6 | 67.58% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 1.14 | 0.00 | - | - | 1 | 121.39% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 1.13 | 0.00 | - | - | 1 | 90.82% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 1.12 | 0.00 | - | - | 1 | 73.39% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.04 | 1.27 | 0.00 | - | 2 | 84 | 55.37% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.07 | 0.80 | 0.00 | - | 1 | 103 | 49.66% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.10 | 0.95 | 0.00 | - | 6 | 8 | 47.41% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.12 | 1.43 | 0.00 | - | 1 | 3 | 49.27% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.15 | 1.47 | 0.00 | - | - | 8 | 47.58% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 445.00 | 0.69 | 0.17 | 1.52 | 0.00 | - | 1 | 2 | 45.95% |
| NFLX240531P00450000 | 2024-04-30 11:48AM EDT | 450.00 | 0.65 | 0.21 | 1.20 | 0.00 | - | 2 | 12 | 41.91% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.46 | 1.38 | 0.00 | - | 1 | 16 | 41.20% |
| NFLX240531P00460000 | 2024-04-26 3:39PM EDT | 460.00 | 1.24 | 0.42 | 1.62 | +0.39 | +45.88% | 2 | 12 | 40.69% |
| NFLX240531P00465000 | 2024-05-01 10:05AM EDT | 465.00 | 0.89 | 0.45 | 1.83 | -0.55 | -38.19% | 5 | 10 | 39.83% |
| NFLX240531P00470000 | 2024-04-29 10:56AM EDT | 470.00 | 1.15 | 0.40 | 1.95 | +0.21 | +22.34% | 1 | 240 | 38.43% |
| NFLX240531P00475000 | 2024-04-30 3:58PM EDT | 475.00 | 1.15 | 0.49 | 1.27 | 0.00 | - | 65 | 61 | 33.03% |
| NFLX240531P00480000 | 2024-05-01 9:48AM EDT | 480.00 | 1.13 | 1.21 | 1.78 | -0.24 | -17.52% | 24 | 176 | 33.70% |
| NFLX240531P00485000 | 2024-05-01 2:55PM EDT | 485.00 | 1.29 | 1.36 | 1.67 | -0.42 | -24.56% | 26 | 153 | 31.25% |
| NFLX240531P00490000 | 2024-05-01 2:48PM EDT | 490.00 | 1.49 | 1.67 | 1.95 | -0.71 | -32.27% | 4 | 56 | 30.49% |
| NFLX240531P00495000 | 2024-05-01 3:15PM EDT | 495.00 | 1.55 | 1.64 | 2.32 | -0.75 | -32.61% | 1 | 436 | 29.88% |
| NFLX240531P00500000 | 2024-05-01 3:49PM EDT | 500.00 | 2.45 | 2.40 | 2.84 | -0.70 | -22.22% | 27 | 177 | 29.52% |
| NFLX240531P00505000 | 2024-05-01 11:00AM EDT | 505.00 | 3.95 | 2.75 | 3.35 | +0.48 | +13.83% | 4 | 77 | 28.87% |
| NFLX240531P00510000 | 2024-05-01 2:43PM EDT | 510.00 | 3.35 | 3.65 | 4.05 | -0.82 | -19.66% | 6 | 96 | 28.48% |
| NFLX240531P00515000 | 2024-05-01 11:17AM EDT | 515.00 | 5.82 | 4.45 | 5.30 | +0.85 | +17.10% | 2 | 1,081 | 29.06% |
| NFLX240531P00520000 | 2024-05-01 3:54PM EDT | 520.00 | 5.50 | 4.75 | 5.80 | -0.23 | -4.01% | 20 | 111 | 27.63% |
| NFLX240531P00525000 | 2024-05-01 3:12PM EDT | 525.00 | 5.41 | 6.05 | 9.25 | -1.40 | -20.56% | 6 | 288 | 31.66% |
| NFLX240531P00530000 | 2024-05-01 3:05PM EDT | 530.00 | 6.50 | 7.65 | 9.60 | -1.50 | -18.75% | 20 | 318 | 29.37% |
| NFLX240531P00535000 | 2024-05-01 11:58AM EDT | 535.00 | 8.19 | 8.70 | 11.30 | -2.21 | -21.25% | 14 | 81 | 29.24% |
| NFLX240531P00540000 | 2024-05-01 2:26PM EDT | 540.00 | 10.90 | 10.35 | 12.40 | -1.55 | -12.45% | 1 | 179 | 27.81% |
| NFLX240531P00545000 | 2024-05-01 3:22PM EDT | 545.00 | 11.25 | 11.80 | 15.10 | -3.75 | -25.00% | 15 | 57 | 28.65% |
| NFLX240531P00550000 | 2024-05-01 3:51PM EDT | 550.00 | 14.25 | 14.95 | 17.30 | -1.29 | -8.30% | 26 | 199 | 28.34% |
| NFLX240531P00555000 | 2024-05-01 12:11PM EDT | 555.00 | 20.80 | 17.35 | 19.85 | +2.85 | +15.88% | 7 | 69 | 28.24% |
| NFLX240531P00560000 | 2024-05-01 3:55PM EDT | 560.00 | 20.08 | 19.55 | 21.05 | -0.92 | -4.38% | 5 | 151 | 25.66% |
| NFLX240531P00565000 | 2024-05-01 2:04PM EDT | 565.00 | 22.00 | 23.05 | 24.15 | +0.57 | +2.66% | 1 | 17 | 25.69% |
| NFLX240531P00570000 | 2024-05-01 3:59PM EDT | 570.00 | 26.74 | 26.25 | 28.45 | +2.90 | +12.16% | 3 | 90 | 27.36% |
| NFLX240531P00575000 | 2024-05-01 1:08PM EDT | 575.00 | 33.55 | 29.60 | 31.10 | +5.95 | +21.56% | 1 | 25 | 25.93% |
| NFLX240531P00580000 | 2024-05-01 3:05PM EDT | 580.00 | 29.20 | 33.00 | 35.40 | +0.54 | +1.88% | 3 | 135 | 27.06% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 36.45 | 40.05 | 0.00 | - | 9 | 17 | 28.67% |
| NFLX240531P00590000 | 2024-05-01 11:08AM EDT | 590.00 | 45.12 | 40.40 | 43.30 | +13.35 | +42.02% | 4 | 25 | 27.23% |
| NFLX240531P00595000 | 2024-05-01 3:19PM EDT | 595.00 | 40.64 | 44.40 | 46.85 | -1.16 | -2.78% | 10 | 13 | 25.82% |
| NFLX240531P00600000 | 2024-05-01 3:18PM EDT | 600.00 | 43.00 | 48.55 | 51.75 | -4.00 | -8.51% | 1 | 33 | 27.39% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 605.00 | 45.00 | 53.00 | 56.60 | 0.00 | - | 3 | 34 | 28.74% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 610.00 | 52.50 | 57.10 | 61.10 | -5.75 | -9.87% | 9 | 25 | 29.00% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 615.00 | 44.36 | 60.15 | 66.00 | 0.00 | - | 1 | 43 | 30.31% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 620.00 | 66.00 | 64.80 | 70.05 | 0.00 | - | 15 | 11 | 28.52% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 69.65 | 75.55 | 0.00 | - | 1 | 2 | 31.87% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 74.75 | 80.55 | 0.00 | - | 1 | 1 | 33.35% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 79.50 | 85.55 | 0.00 | - | 5 | 2 | 34.80% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 84.50 | 90.65 | 0.00 | - | 1 | 0 | 36.60% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 94.65 | 100.65 | 0.00 | - | 1 | 0 | 39.39% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 99.50 | 105.65 | 0.00 | - | 1 | 0 | 40.75% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 119.45 | 125.65 | 0.00 | - | - | 0 | 45.98% |
© 2024 Yahoo. All rights reserved.