Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,132.64 +53.78 (+0.67%) Bitcoin USD
64,385.29 +1,081.59 (+1.71%) CMC Crypto 200
1,329.38 -67.16 (-4.81%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00465000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 92.44 | 92.15 | 98.00 | 0.00 | - | 1 | 1 | 280.42% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 85.20 | 92.60 | 98.25 | 0.00 | - | 1 | 1 | 101.55% |
| NFLX240517C00465000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 91.82 | 94.80 | 98.35 | 0.00 | - | 560 | 627 | 65.70% |
| NFLX240524C00465000 | 2024-04-25 2:47PM EDT | 2024-05-24 | 100.29 | 95.50 | 99.75 | 0.00 | - | 2 | 12 | 60.52% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 95.62 | 95.70 | 99.35 | 0.00 | - | 1 | 3 | 54.04% |
| NFLX240621C00465000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 117.98 | 99.10 | 101.55 | 0.00 | - | 3 | 71 | 50.99% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 118.67 | 105.15 | 107.20 | 0.00 | - | 1 | 3 | 49.82% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 114.25 | 118.35 | 0.00 | - | 2 | 25 | 48.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00465000 | 2024-04-25 12:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 427 | 145.70% |
| NFLX240503P00465000 | 2024-04-25 12:32PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.18 | 0.00 | - | 26 | 38 | 50.20% |
| NFLX240510P00465000 | 2024-04-25 2:27PM EDT | 2024-05-10 | 0.26 | 0.11 | 1.35 | 0.00 | - | 4 | 9 | 55.40% |
| NFLX240517P00465000 | 2024-04-25 12:55PM EDT | 2024-05-17 | 0.49 | 0.40 | 0.51 | 0.00 | - | 2 | 851 | 38.11% |
| NFLX240524P00465000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 1.50 | 0.30 | 3.00 | 0.00 | - | 14 | 20 | 48.06% |
| NFLX240531P00465000 | 2024-04-24 12:34PM EDT | 2024-05-31 | 1.44 | 0.21 | 1.65 | 0.00 | - | 2 | 10 | 37.35% |
| NFLX240621P00465000 | 2024-04-25 3:32PM EDT | 2024-06-21 | 1.83 | 1.92 | 2.09 | 0.00 | - | 6 | 299 | 31.34% |
| NFLX240719P00465000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 6.85 | 5.70 | 6.00 | 0.00 | - | 1 | 33 | 34.32% |
| NFLX240920P00465000 | 2024-04-24 1:48PM EDT | 2024-09-20 | 11.77 | 10.80 | 11.30 | 0.00 | - | 12 | 104 | 32.57% |
© 2024 Yahoo. All rights reserved.