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
7,832.71 -44.34 (-0.56%) Bitcoin USD
64,678.74 +2,994.32 (+4.85%) CMC Crypto 200
1,334.22 +21.60 (+1.67%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00310000 | 2024-03-14 12:48PM EDT | 2024-04-19 | 303.52 | 310.70 | 314.55 | 0.00 | - | 1 | 2 | 1,046.53% |
| NFLX240517C00310000 | 2024-04-18 2:13PM EDT | 2024-05-17 | 298.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 110.93% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 119.85% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 0.00% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00310000 | 2024-02-23 11:24AM EDT | 2025-06-20 | 304.79 | 339.00 | 349.00 | 0.00 | - | 4 | 49 | 79.35% |
| NFLX251219C00310000 | 2024-01-19 1:07PM EDT | 2025-12-19 | 216.55 | 310.70 | 319.00 | 0.00 | - | 13 | 33 | 48.15% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 66.94% |
| NFLX261218C00310000 | 2024-03-06 12:34PM EDT | 2026-12-18 | 347.52 | 376.00 | 385.00 | 0.00 | - | 2 | 1 | 71.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00310000 | 2024-04-12 1:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240517P00310000 | 2024-04-18 12:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240621P00310000 | 2024-04-03 3:42PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240920P00310000 | 2024-04-17 11:54AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241220P00310000 | 2024-04-18 12:00PM EDT | 2024-12-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NFLX250117P00310000 | 2024-04-18 9:44AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00310000 | 2024-04-04 10:43AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX261218P00310000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 14.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.