Singapore markets close in 5 hours 20 minutes
Straits Times Index
3,279.03 -14.10 (-0.43%) Nikkei
37,818.11 -641.97 (-1.67%) Hang Seng
17,314.25 +112.98 (+0.66%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,343.06 -2,288.20 (-3.43%) CMC Crypto 200
1,388.39 -35.71 (-2.51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00460000 | 2024-04-24 1:00PM EDT | 2024-04-26 | 93.17 | 92.70 | 99.40 | -24.16 | -20.59% | 2 | 6 | 146.68% |
| NFLX240510C00460000 | 2024-04-24 1:00PM EDT | 2024-05-10 | 94.42 | 94.35 | 99.60 | -81.58 | -46.35% | 2 | 1 | 59.85% |
| NFLX240517C00460000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 115.00 | 94.10 | 99.20 | +20.55 | +21.76% | 2 | 219 | 60.93% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 107.00 | 95.50 | 101.85 | 0.00 | - | 2 | 2 | 51.36% |
| NFLX240531C00460000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 159.98 | 96.85 | 101.65 | 0.00 | - | - | 5 | 55.40% |
| NFLX240621C00460000 | 2024-04-22 10:10AM EDT | 2024-06-21 | 92.90 | 99.85 | 102.85 | 0.00 | - | 1 | 747 | 46.81% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 106.35 | 108.05 | 0.00 | - | 2 | 27 | 46.55% |
| NFLX240920C00460000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 130.20 | 115.90 | 117.65 | +19.75 | +17.88% | 2 | 345 | 45.20% |
| NFLX241220C00460000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 137.00 | 129.40 | 132.25 | 0.00 | - | 2 | 7 | 46.27% |
| NFLX250117C00460000 | 2024-04-24 12:21PM EDT | 2025-01-17 | 133.85 | 133.85 | 136.15 | -3.11 | -2.27% | 3 | 378 | 46.38% |
| NFLX250321C00460000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 137.10 | 139.35 | 145.05 | 0.00 | - | 2 | 3 | 46.96% |
| NFLX250620C00460000 | 2024-04-24 11:04AM EDT | 2025-06-20 | 156.00 | 152.35 | 157.45 | -65.73 | -29.64% | 1 | 35 | 47.95% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 173.45 | 180.00 | 0.00 | - | 2 | 55 | 49.64% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 177.20 | 182.15 | 0.00 | - | 11 | 80 | 49.42% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 205.00 | 211.85 | 0.00 | - | 1 | 31 | 49.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00460000 | 2024-04-24 12:23PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 173 | 88.28% |
| NFLX240503P00460000 | 2024-04-24 1:36PM EDT | 2024-05-03 | 0.14 | 0.06 | 0.23 | +0.04 | +40.00% | 5 | 19 | 51.76% |
| NFLX240510P00460000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 0.11 | 0.13 | 0.88 | 0.00 | - | 10 | 15 | 51.34% |
| NFLX240517P00460000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 0.55 | 0.49 | 0.61 | +0.17 | +44.74% | 5 | 684 | 40.09% |
| NFLX240524P00460000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 1.20 | 0.40 | 2.04 | 0.00 | - | 8 | 8 | 44.68% |
| NFLX240531P00460000 | 2024-04-24 2:00PM EDT | 2024-05-31 | 0.39 | 0.49 | 1.78 | -0.11 | -22.00% | 1 | 11 | 39.00% |
| NFLX240621P00460000 | 2024-04-24 12:48PM EDT | 2024-06-21 | 2.20 | 2.12 | 2.22 | +0.67 | +43.79% | 8 | 584 | 32.78% |
| NFLX240719P00460000 | 2024-04-24 3:48PM EDT | 2024-07-19 | 5.85 | 5.90 | 6.15 | +1.65 | +39.29% | 14 | 72 | 35.65% |
| NFLX240920P00460000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 11.12 | 10.75 | 11.30 | -1.08 | -8.85% | 3 | 829 | 33.55% |
| NFLX241220P00460000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 19.90 | 18.90 | 19.60 | +2.95 | +17.40% | 3 | 261 | 33.37% |
| NFLX250117P00460000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 22.05 | 21.40 | 22.35 | +3.40 | +18.23% | 4 | 664 | 33.59% |
| NFLX250321P00460000 | 2024-04-24 1:55PM EDT | 2025-03-21 | 26.60 | 25.15 | 28.30 | +1.65 | +6.61% | 1 | 12 | 34.02% |
| NFLX250620P00460000 | 2024-04-19 11:26AM EDT | 2025-06-20 | 33.30 | 30.90 | 35.35 | 0.00 | - | 1 | 201 | 33.96% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 44.35 | 46.00 | 0.00 | - | 1 | 204 | 33.09% |
| NFLX260116P00460000 | 2024-04-24 10:35AM EDT | 2026-01-16 | 45.50 | 45.70 | 49.15 | +6.63 | +17.06% | 2 | 40 | 33.68% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 57.00 | 62.65 | 0.00 | - | 2 | 43 | 31.79% |
© 2024 Yahoo. All rights reserved.