Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,322.89 +1,427.33 (+2.10%) CMC Crypto 200
1,398.56 +67.96 (+5.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00340000 | 2024-07-19 10:15AM EDT | 2024-08-02 | 303.00 | 290.10 | 293.90 | 0.00 | - | 20 | 10 | 203.03% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 306.40 | 308.75 | 0.00 | - | 10 | 162 | 140.37% |
| NFLX241220C00340000 | 2024-07-19 11:14AM EDT | 2024-12-20 | 316.77 | 298.45 | 303.80 | 0.00 | - | 8 | 14 | 74.81% |
| NFLX250117C00340000 | 2024-07-01 3:50PM EDT | 2025-01-17 | 345.90 | 300.10 | 305.75 | 0.00 | - | 1 | 264 | 71.82% |
| NFLX250321C00340000 | 2024-07-10 11:11AM EDT | 2025-03-21 | 351.50 | 303.65 | 309.45 | 0.00 | - | - | 1 | 66.71% |
| NFLX250620C00340000 | 2024-07-10 3:50PM EDT | 2025-06-20 | 359.30 | 306.00 | 314.90 | 0.00 | - | 14 | 21 | 61.00% |
| NFLX251219C00340000 | 2024-07-10 11:57AM EDT | 2025-12-19 | 367.90 | 317.00 | 327.00 | 0.00 | - | 2 | 11 | 57.93% |
| NFLX260116C00340000 | 2024-07-24 2:03PM EDT | 2026-01-16 | 329.65 | 321.35 | 326.70 | 0.00 | - | 2 | 19 | 57.83% |
| NFLX261218C00340000 | 2024-06-14 3:08PM EDT | 2026-12-18 | 386.18 | 356.00 | 365.00 | 0.00 | - | 1 | 14 | 63.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00340000 | 2024-07-18 3:56PM EDT | 2024-08-02 | 0.26 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 167.38% |
| NFLX240920P00340000 | 2024-07-19 11:30AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.80 | 0.00 | - | 1 | 435 | 67.63% |
| NFLX241018P00340000 | 2024-06-17 2:43PM EDT | 2024-10-18 | 0.40 | 0.21 | 1.08 | 0.00 | - | 1 | 3 | 58.81% |
| NFLX241220P00340000 | 2024-07-15 2:31PM EDT | 2024-12-20 | 1.08 | 0.27 | 1.80 | 0.00 | - | 1 | 71 | 52.09% |
| NFLX250117P00340000 | 2024-07-18 10:34AM EDT | 2025-01-17 | 1.20 | 0.56 | 2.23 | 0.00 | - | 2 | 718 | 49.59% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 2025-03-21 | 3.20 | 1.68 | 3.10 | 0.00 | - | 1 | 55 | 45.25% |
| NFLX250620P00340000 | 2024-07-19 12:02PM EDT | 2025-06-20 | 4.40 | 3.20 | 10.00 | 0.00 | - | 2 | 347 | 50.36% |
| NFLX251219P00340000 | 2024-07-17 11:24AM EDT | 2025-12-19 | 8.65 | 4.30 | 11.70 | 0.00 | - | 1 | 67 | 42.20% |
| NFLX260116P00340000 | 2024-07-26 3:06PM EDT | 2026-01-16 | 9.20 | 6.90 | 10.60 | -0.30 | -3.16% | 1 | 35 | 39.98% |
| NFLX261218P00340000 | 2024-07-25 9:36AM EDT | 2026-12-18 | 18.20 | 16.15 | 21.50 | 0.00 | - | 1 | 22 | 38.96% |
© 2024 Yahoo. All rights reserved.