Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,785.13 -1,678.54 (-2.69%) CMC Crypto 200
1,256.02 -101.99 (-7.51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00440000 | 2024-05-07 12:00PM EDT | 2024-05-17 | 165.11 | 167.50 | 172.15 | 0.00 | - | 2 | 181 | 122.02% |
| NFLX240621C00440000 | 2024-05-09 12:57PM EDT | 2024-06-21 | 176.10 | 171.35 | 173.40 | 0.00 | - | 6 | 487 | 54.19% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 2024-07-19 | 179.26 | 173.90 | 176.75 | 0.00 | - | 3 | 24 | 53.18% |
| NFLX240920C00440000 | 2024-05-07 10:42AM EDT | 2024-09-20 | 171.89 | 180.90 | 183.30 | 0.00 | - | 1 | 169 | 50.23% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 170.73 | 184.90 | 186.95 | 0.00 | - | - | 1 | 50.43% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 191.85 | 196.00 | 0.00 | - | 14 | 15 | 50.30% |
| NFLX250117C00440000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 168.20 | 195.55 | 201.15 | 0.00 | - | 1 | 791 | 51.05% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 211.80 | 216.00 | 0.00 | - | 6 | 105 | 50.78% |
| NFLX251219C00440000 | 2024-04-22 12:07PM EDT | 2025-12-19 | 187.00 | 231.80 | 235.95 | 0.00 | - | 1 | 79 | 50.51% |
| NFLX260116C00440000 | 2024-04-24 3:52PM EDT | 2026-01-16 | 193.29 | 234.65 | 239.50 | 0.00 | - | 1 | 165 | 50.78% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 2026-12-18 | 219.95 | 260.25 | 269.45 | 0.00 | - | 1 | 16 | 50.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00440000 | 2024-04-29 1:18PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 187.50% |
| NFLX240517P00440000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.14 | 0.01 | 0.51 | +0.11 | +366.67% | 3 | 204 | 95.90% |
| NFLX240524P00440000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 0.17 | 0.02 | 0.76 | 0.00 | - | 5 | 9 | 73.93% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 2024-05-31 | 1.23 | 0.04 | 0.62 | 0.00 | - | - | 8 | 59.67% |
| NFLX240621P00440000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 0.24 | 0.13 | 0.84 | -0.04 | -14.29% | 1 | 1,263 | 48.99% |
| NFLX240719P00440000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.25 | 1.10 | 1.40 | -0.17 | -11.97% | 10 | 39 | 41.64% |
| NFLX240920P00440000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 3.40 | 3.15 | 3.35 | 0.00 | - | 21 | 157 | 36.21% |
| NFLX241018P00440000 | 2024-05-08 12:00PM EDT | 2024-10-18 | 5.20 | 5.10 | 5.35 | 0.00 | - | 1 | 12 | 36.89% |
| NFLX241220P00440000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 8.27 | 8.50 | 8.85 | 0.00 | - | 2 | 69 | 36.01% |
| NFLX250117P00440000 | 2024-05-08 11:55AM EDT | 2025-01-17 | 10.30 | 10.00 | 10.80 | 0.00 | - | 4 | 1,361 | 36.12% |
| NFLX250321P00440000 | 2024-05-06 11:13AM EDT | 2025-03-21 | 16.00 | 13.05 | 14.40 | 0.00 | - | 2 | 13 | 35.57% |
| NFLX250620P00440000 | 2024-05-06 1:00PM EDT | 2025-06-20 | 19.17 | 18.15 | 20.05 | -2.50 | -11.54% | 2 | 485 | 35.40% |
| NFLX251219P00440000 | 2024-04-19 10:35AM EDT | 2025-12-19 | 36.50 | 29.15 | 30.70 | 0.00 | - | 5 | 388 | 35.15% |
| NFLX260116P00440000 | 2024-05-09 12:43PM EDT | 2026-01-16 | 30.90 | 27.40 | 35.70 | 0.00 | - | 30 | 150 | 36.80% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 41.10 | 49.90 | 0.00 | - | 2 | 81 | 34.98% |
© 2024 Yahoo. All rights reserved.