Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.06 +57.46 (+1.15%) Dow
38,477.50 +237.52 (+0.62%) Nasdaq
15,684.26 +232.96 (+1.51%) Bitcoin USD
66,623.09 +483.53 (+0.73%) CMC Crypto 200
1,436.62 +21.86 (+1.55%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:290.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 268.72 | 283.65 | 286.50 | 0.00 | - | 9 | 13 | 121.63% |
| NFLX240621C00290000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 268.62 | 285.60 | 288.40 | 0.00 | - | 1 | 182 | 97.09% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 150.34% |
| NFLX241220C00290000 | 2024-03-11 9:58AM EDT | 2024-12-20 | 331.07 | 337.25 | 339.60 | 0.00 | - | 8 | 9 | 120.79% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 297.40 | 300.90 | 0.00 | - | 2 | 267 | 69.32% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 299.00 | 303.00 | 312.00 | 0.00 | - | 1 | 3 | 64.14% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 313.00 | 322.00 | 0.00 | - | 1 | 15 | 61.46% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 91.15% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 319.46 | 331.00 | 340.00 | 0.00 | - | 2 | 2 | 58.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 820 | 95.31% |
| NFLX240621P00290000 | 2024-04-22 10:03AM EDT | 2024-06-21 | 0.11 | 0.05 | 0.24 | 0.00 | - | 20 | 589 | 64.36% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 8 | 58.25% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.59 | 0.81 | 0.00 | - | 3 | 220 | 50.24% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 1.57 | 2.01 | 0.00 | - | 4 | 38 | 45.95% |
| NFLX250117P00290000 | 2024-04-22 2:30PM EDT | 2025-01-17 | 2.76 | 2.16 | 2.63 | 0.00 | - | 57 | 1,205 | 45.70% |
| NFLX250620P00290000 | 2024-04-17 1:49PM EDT | 2025-06-20 | 6.00 | 1.47 | 10.00 | +0.69 | +12.99% | 1 | 70 | 49.41% |
| NFLX251219P00290000 | 2024-04-19 12:02PM EDT | 2025-12-19 | 11.20 | 5.65 | 9.35 | 0.00 | - | 1 | 149 | 40.59% |
| NFLX260116P00290000 | 2024-04-19 12:02PM EDT | 2026-01-16 | 11.45 | 8.95 | 11.60 | 0.00 | - | 2 | 39 | 42.11% |
| NFLX261218P00290000 | 2024-04-22 10:34AM EDT | 2026-12-18 | 16.75 | 15.50 | 18.05 | -0.90 | -5.10% | 7 | 41 | 38.97% |
© 2024 Yahoo. All rights reserved.