Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,833.29 -1,471.22 (-2.25%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 310.08% |
| NFLX240621C00260000 | 2024-01-26 10:41AM EDT | 2024-06-21 | 301.60 | 326.35 | 330.50 | 0.00 | - | 2 | 417 | 210.36% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 139.38% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 150.01% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 155.51% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 311.00 | 320.00 | 0.00 | - | 1 | 5 | 67.37% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 111.85% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 321.00 | 331.00 | 0.00 | - | 1 | 10 | 64.17% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 103.96% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 109.57% |
| NFLX240621P00260000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.19 | 0.00 | - | 1 | 1,358 | 66.50% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.53 | -0.17 | -45.95% | 5 | 27 | 63.09% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 0.56 | 0.26 | 0.89 | 0.00 | - | 3 | 57 | 52.39% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 48.26% |
| NFLX250117P00260000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 1.60 | 1.59 | 1.95 | -0.11 | -6.43% | 7 | 905 | 47.50% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 54.24% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 3.70 | 10.05 | 0.00 | - | 1 | 77 | 45.48% |
| NFLX260116P00260000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 5.86 | 4.95 | 10.20 | 0.00 | - | 1 | 13 | 44.65% |
| NFLX261218P00260000 | 2024-04-19 9:36AM EDT | 2026-12-18 | 12.18 | 8.45 | 17.50 | -0.15 | -1.22% | 1 | 19 | 42.40% |
© 2024 Yahoo. All rights reserved.