Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,003.84 -67.79 (-1.34%) Dow
37,801.35 -659.57 (-1.71%) Nasdaq
15,444.63 -268.12 (-1.71%) Bitcoin USD
63,359.16 -1,860.51 (-2.85%) CMC Crypto 200
1,374.25 -8.32 (-0.60%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 217.25 | 220.00 | 0.00 | - | 1 | 368 | 73.22% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 223.40 | 226.15 | 0.00 | - | 1 | 182 | 61.58% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 124.55% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 232.25 | 235.00 | 0.00 | - | 1 | 289 | 57.30% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 79.85% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 88.61% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 258.55 | 263.95 | 0.00 | - | 1 | 22 | 55.08% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 278.00 | 286.90 | 0.00 | - | 2 | 15 | 54.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 273.24% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 80 | 103.91% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 101.07% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 31 | 184 | 71.88% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.09 | 0.58 | 0.00 | - | 3 | 609 | 53.61% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.71 | 0.00 | - | 5 | 7 | 48.87% |
| NFLX240920P00340000 | 2024-04-24 2:39PM EDT | 2024-09-20 | 1.62 | 1.49 | 1.70 | 0.00 | - | 2 | 429 | 42.87% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 3.85 | 4.25 | 0.00 | - | 12 | 62 | 40.71% |
| NFLX250117P00340000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 595 | 40.40% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 5.45 | 8.60 | 0.00 | - | 1 | 52 | 41.43% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 9.35 | 10.50 | 0.00 | - | 10 | 232 | 38.86% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 15.90 | 16.85 | 0.00 | - | 1 | 69 | 37.78% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 16.85 | 17.75 | 0.00 | - | 11 | 36 | 37.61% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 26.00 | 25.10 | 28.45 | 0.00 | - | 1 | 24 | 36.33% |
© 2024 Yahoo. All rights reserved.