Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,906.30 -2,056.28 (-3.27%) CMC Crypto 200
1,261.93 -96.08 (-7.08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00270000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 335.89 | 338.85 | 343.60 | 0.00 | - | 1 | 13 | 228.52% |
| NFLX240621C00270000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 337.39 | 340.00 | 343.75 | 0.00 | - | 1 | 236 | 113.21% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 344.50 | 350.30 | 0.00 | - | 2 | 8 | 90.52% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 91.82% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 349.80 | 355.65 | 0.00 | - | 1 | 252 | 76.54% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 55.47% |
| NFLX251219C00270000 | 2024-01-26 10:57AM EDT | 2025-12-19 | 325.95 | 341.00 | 350.00 | 0.00 | - | 1 | 8 | 46.79% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 49.30% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 379.00 | 388.00 | 0.00 | - | 1 | 2 | 61.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 2024-05-17 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 196.09% |
| NFLX240621P00270000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 2,236 | 75.78% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.42 | 0.00 | - | 9 | 15 | 72.75% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.38 | 0.12 | 0.65 | +0.16 | +72.73% | 1 | 396 | 56.40% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.11 | 0.76 | 0.00 | - | - | 1 | 52.08% |
| NFLX241220P00270000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 0.81 | 0.36 | 1.07 | 0.00 | - | 1 | 39 | 49.98% |
| NFLX250117P00270000 | 2024-05-10 2:47PM EDT | 2025-01-17 | 1.08 | 0.81 | 1.39 | -0.03 | -2.70% | 1 | 578 | 49.06% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.30 | 10.00 | 0.00 | - | 2 | 12 | 57.69% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 1.97 | 8.75 | 0.00 | - | 2 | 17 | 46.35% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 3.00 | 8.95 | 0.00 | - | 1 | 39 | 45.54% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 2026-12-18 | 13.00 | 7.00 | 16.00 | 0.00 | - | 1 | 20 | 43.01% |
© 2024 Yahoo. All rights reserved.