Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,042.56 -709.00 (-1.09%) CMC Crypto 200
1,332.65 -63.88 (-4.57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-04-01 2:27PM EDT | 2024-05-17 | 382.97 | 329.55 | 333.05 | 0.00 | - | 1 | 0 | 175.05% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 378.20 | 329.90 | 333.65 | 0.00 | - | 1 | 104 | 115.21% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 330.65 | 334.55 | 0.00 | - | 1 | 2 | 101.56% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 333.25 | 336.90 | 0.00 | - | 1 | 39 | 88.65% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 336.70 | 341.45 | 0.00 | - | 1 | 1 | 80.35% |
| NFLX250117C00230000 | 2024-01-17 2:13PM EDT | 2025-01-17 | 264.22 | 363.50 | 370.85 | 0.00 | - | 1 | 501 | 120.89% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 89.62% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 362.00 | 371.00 | 0.00 | - | 2 | 12 | 63.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 5 | 11 | 138.28% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 82.81% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 65.04% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.01 | 0.70 | 0.00 | - | 1 | 59 | 58.20% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.40 | 1.39 | 0.00 | - | 1 | 1 | 51.81% |
| NFLX250117P00230000 | 2024-04-23 10:55AM EDT | 2025-01-17 | 0.98 | 0.86 | 1.17 | 0.00 | - | 1 | 1,014 | 51.01% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 52.98% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 48.83% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 4.70 | 8.75 | 0.00 | - | 23 | 27 | 49.36% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 45.34% |
© 2024 Yahoo. All rights reserved.