Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,190.70 +3.00 (+0.06%) Dow
39,079.13 +194.87 (+0.50%) Nasdaq
16,310.96 -21.60 (-0.13%) Bitcoin USD
62,275.14 -783.66 (-1.24%) CMC Crypto 200
1,322.45 +27.78 (+2.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 119.53% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 52.73% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.43 | 0.00 | - | 6 | 50 | 53.44% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.05 | 0.65 | 0.00 | - | 10 | 28 | 41.16% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 1.30 | 1.67 | 0.00 | - | 1 | 46 | 36.28% |
| NFLX250117C01100000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 2.25 | 2.11 | 2.35 | +0.54 | +31.58% | 28 | 176 | 36.11% |
| NFLX250620C01100000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 7.54 | 8.55 | 9.05 | 0.00 | - | 1 | 84 | 36.91% |
| NFLX251219C01100000 | 2024-05-08 2:38PM EDT | 2025-12-19 | 20.85 | 20.35 | 21.45 | +7.40 | +55.02% | 1 | 56 | 38.27% |
| NFLX260116C01100000 | 2024-05-06 10:56AM EDT | 2026-01-16 | 19.60 | 22.20 | 23.10 | 0.00 | - | 2 | 41 | 38.22% |
| NFLX261218C01100000 | 2024-05-06 11:23AM EDT | 2026-12-18 | 42.50 | 44.80 | 49.70 | 0.00 | - | 1 | 22 | 39.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 83.92% |
| NFLX250117P01100000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 501.34 | 487.15 | 490.95 | 0.00 | - | 2 | 0 | 31.14% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 484.00 | 493.35 | 0.00 | - | - | 0 | 30.20% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 50.67% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 484.00 | 494.00 | 0.00 | - | - | 0 | 25.42% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 484.00 | 493.95 | 0.00 | - | - | 9 | 20.51% |
© 2024 Yahoo. All rights reserved.