Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,221.38 +3,916.38 (+6.60%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00380000 | 2024-05-01 2:22PM EDT | 2024-05-10 | 173.05 | 196.10 | 203.20 | 0.00 | - | 1 | 1 | 132.13% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 2024-05-17 | 192.59 | 197.95 | 202.20 | 0.00 | - | 1 | 27 | 105.49% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 182.90 | 186.50 | 0.00 | - | 1 | 478 | 0.00% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 184.45 | 201.75 | 206.20 | 0.00 | - | 2 | 5 | 63.93% |
| NFLX240920C00380000 | 2024-04-26 1:23PM EDT | 2024-09-20 | 191.16 | 206.80 | 211.10 | 0.00 | - | 2 | 51 | 57.53% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 214.95 | 220.00 | 0.00 | - | 1 | 2 | 55.08% |
| NFLX250117C00380000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 220.50 | 217.70 | 222.75 | +30.30 | +15.93% | 9 | 270 | 54.79% |
| NFLX250620C00380000 | 2024-04-29 3:48PM EDT | 2025-06-20 | 215.39 | 230.00 | 239.00 | 0.00 | - | 1 | 140 | 53.76% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 68.80% |
| NFLX260116C00380000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 225.10 | 248.60 | 254.80 | 0.00 | - | 1 | 48 | 53.02% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 2026-12-18 | 258.41 | 271.00 | 280.00 | 0.00 | - | 3 | 33 | 52.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00380000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 597 | 73.05% |
| NFLX240524P00380000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.70 | -0.04 | -40.00% | 22 | 24 | 77.69% |
| NFLX240621P00380000 | 2024-04-29 3:47PM EDT | 2024-06-21 | 0.32 | 0.08 | 0.53 | 0.00 | - | 6 | 1,627 | 53.74% |
| NFLX240719P00380000 | 2024-05-03 11:58AM EDT | 2024-07-19 | 0.75 | 0.64 | 0.87 | -0.20 | -21.05% | 5 | 17 | 46.19% |
| NFLX240920P00380000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 3.20 | 1.68 | 2.07 | 0.00 | - | 15 | 248 | 39.89% |
| NFLX241220P00380000 | 2024-05-01 3:24PM EDT | 2024-12-20 | 6.10 | 4.75 | 5.05 | 0.00 | - | 1 | 616 | 37.70% |
| NFLX250117P00380000 | 2024-05-02 3:00PM EDT | 2025-01-17 | 7.29 | 6.10 | 6.50 | 0.00 | - | 3 | 959 | 37.96% |
| NFLX250321P00380000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 9.00 | 8.25 | 8.85 | -1.80 | -16.67% | 10 | 48 | 37.06% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 2025-06-20 | 14.61 | 11.60 | 13.55 | 0.00 | - | 1 | 256 | 37.29% |
| NFLX251219P00380000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 25.27 | 19.25 | 21.65 | 0.00 | - | 4 | 246 | 36.67% |
| NFLX260116P00380000 | 2024-04-24 11:41AM EDT | 2026-01-16 | 24.45 | 21.05 | 23.60 | 0.00 | - | 5 | 60 | 37.05% |
| NFLX261218P00380000 | 2024-05-01 3:41PM EDT | 2026-12-18 | 36.00 | 30.65 | 36.30 | 0.00 | - | 4 | 27 | 35.82% |
© 2024 Yahoo. All rights reserved.