Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,960.98 -3,272.08 (-4.94%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 2024-04-19 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00320000 | 2024-04-01 3:35PM EDT | 2024-05-17 | 294.13 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NFLX240621C00320000 | 2024-03-15 2:43PM EDT | 2024-06-21 | 294.44 | 305.25 | 307.70 | 0.00 | - | 1 | 598 | 141.33% |
| NFLX240920C00320000 | 2024-02-20 2:55PM EDT | 2024-09-20 | 264.33 | 308.70 | 317.95 | 0.00 | - | 1 | 58 | 102.33% |
| NFLX241220C00320000 | 2024-02-23 12:49PM EDT | 2024-12-20 | 280.46 | 319.25 | 328.90 | 0.00 | - | 1 | 1 | 93.24% |
| NFLX250117C00320000 | 2024-04-03 12:22PM EDT | 2025-01-17 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 0.00% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 63.96% |
| NFLX251219C00320000 | 2024-02-27 1:28PM EDT | 2025-12-19 | 322.92 | 321.00 | 331.00 | 0.00 | - | 2 | 27 | 60.69% |
| NFLX260116C00320000 | 2024-03-07 10:37AM EDT | 2026-01-16 | 319.00 | 350.75 | 358.95 | 0.00 | - | 2 | 23 | 77.06% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 65.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00320000 | 2024-04-08 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| NFLX240426P00320000 | 2024-04-09 11:04AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NFLX240517P00320000 | 2024-04-10 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 50.00% |
| NFLX240621P00320000 | 2024-03-27 1:51PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2,177 | 25.00% |
| NFLX240719P00320000 | 2024-04-12 12:30PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| NFLX240920P00320000 | 2024-04-12 12:31PM EDT | 2024-09-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 424 | 25.00% |
| NFLX241220P00320000 | 2024-04-15 3:05PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| NFLX250117P00320000 | 2024-04-12 12:33PM EDT | 2025-01-17 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,887 | 12.50% |
| NFLX250620P00320000 | 2024-04-05 12:45PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| NFLX251219P00320000 | 2024-04-02 10:47AM EDT | 2025-12-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| NFLX260116P00320000 | 2024-04-09 3:35PM EDT | 2026-01-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| NFLX261218P00320000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 59 | 26 | 6.25% |
© 2024 Yahoo. All rights reserved.