Singapore markets open in 8 hours 3 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,054.37 -16.18 (-0.32%) Dow
38,366.83 -136.86 (-0.36%) Nasdaq
15,668.39 -28.25 (-0.18%) Bitcoin USD
64,703.54 -2,037.70 (-3.05%) CMC Crypto 200
1,398.63 -25.47 (-1.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 2024-04-26 | 188.58 | 130.15 | 136.00 | 0.00 | - | 2 | 5 | 159.28% |
| NFLX240503C00420000 | 2024-04-22 2:30PM EDT | 2024-05-03 | 139.00 | 130.95 | 135.95 | 0.00 | - | 1 | 2 | 93.55% |
| NFLX240517C00420000 | 2024-04-23 3:12PM EDT | 2024-05-17 | 160.00 | 132.75 | 137.00 | 0.00 | - | 2 | 124 | 71.22% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 132.25 | 137.65 | 0.00 | - | 1 | 1 | 63.07% |
| NFLX240621C00420000 | 2024-04-23 11:41AM EDT | 2024-06-21 | 154.20 | 136.05 | 139.45 | 0.00 | - | 2 | 887 | 54.85% |
| NFLX240719C00420000 | 2024-04-22 11:37AM EDT | 2024-07-19 | 143.71 | 139.75 | 142.55 | 0.00 | - | 1 | 6 | 52.26% |
| NFLX240920C00420000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 143.48 | 147.55 | 150.10 | 0.00 | - | 1 | 264 | 51.26% |
| NFLX241220C00420000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 175.33 | 158.85 | 160.60 | 0.00 | - | 2 | 32 | 49.51% |
| NFLX250117C00420000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 166.97 | 163.05 | 164.90 | 0.00 | - | 5 | 631 | 50.17% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 87.09% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 198.40 | 201.70 | 0.00 | - | 38 | 268 | 50.30% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 201.35 | 204.00 | 0.00 | - | 10 | 324 | 50.37% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 225.00 | 232.50 | 0.00 | - | 1 | 6 | 50.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00420000 | 2024-04-22 10:10AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.11 | 0.00 | - | 18 | 211 | 112.50% |
| NFLX240503P00420000 | 2024-04-24 10:52AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.07 | -0.02 | -28.57% | 3 | 26 | 58.98% |
| NFLX240510P00420000 | 2024-04-24 10:52AM EDT | 2024-05-10 | 0.35 | 0.10 | 0.70 | +0.30 | +600.00% | 3 | 25 | 60.30% |
| NFLX240517P00420000 | 2024-04-24 12:28PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.35 | +0.03 | +17.65% | 2 | 239 | 49.78% |
| NFLX240524P00420000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 0.40 | 0.00 | 1.07 | 0.00 | - | 101 | 109 | 52.44% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.16 | 1.16 | 0.00 | - | 1 | 103 | 48.07% |
| NFLX240621P00420000 | 2024-04-24 11:13AM EDT | 2024-06-21 | 0.91 | 0.91 | 1.02 | +0.21 | +30.00% | 1 | 686 | 37.68% |
| NFLX240719P00420000 | 2024-04-24 9:37AM EDT | 2024-07-19 | 2.23 | 2.74 | 2.94 | +0.24 | +12.06% | 14 | 32 | 38.57% |
| NFLX240920P00420000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 5.65 | 5.75 | 5.95 | +1.40 | +32.94% | 3 | 263 | 35.28% |
| NFLX241220P00420000 | 2024-04-23 3:23PM EDT | 2024-12-20 | 9.55 | 11.85 | 12.15 | 0.00 | - | 5 | 74 | 34.99% |
| NFLX250117P00420000 | 2024-04-24 11:29AM EDT | 2025-01-17 | 13.63 | 13.95 | 14.25 | +2.31 | +20.41% | 2 | 2,302 | 35.11% |
| NFLX250321P00420000 | 2024-04-23 10:29AM EDT | 2025-03-21 | 16.72 | 17.50 | 18.05 | +0.62 | +3.85% | 1 | 168 | 34.67% |
| NFLX250620P00420000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 21.70 | 23.20 | 24.00 | +1.50 | +7.43% | 1 | 442 | 34.67% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 33.10 | 34.10 | 0.00 | - | 1 | 262 | 34.23% |
| NFLX260116P00420000 | 2024-04-11 1:49PM EDT | 2026-01-16 | 27.10 | 33.65 | 35.00 | 0.00 | - | 1 | 116 | 33.91% |
| NFLX261218P00420000 | 2024-04-22 11:13AM EDT | 2026-12-18 | 44.50 | 46.00 | 49.45 | -3.26 | -6.83% | 1 | 26 | 32.98% |
© 2024 Yahoo. All rights reserved.