Singapore markets open in 6 hours 36 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,018.28 -3.93 (-0.08%) Dow
37,797.07 +43.76 (+0.12%) Nasdaq
15,642.79 -40.58 (-0.26%) Bitcoin USD
62,828.42 +1,166.58 (+1.89%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:475.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00475000 | 2024-04-18 9:57AM EDT | 2024-04-19 | 135.95 | 130.80 | 135.65 | -0.37 | -0.27% | 1 | 181 | 214.80% |
| NFLX240426C00475000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 144.28 | 132.65 | 136.05 | +7.11 | +5.18% | 50 | 7 | 85.01% |
| NFLX240517C00475000 | 2024-04-15 1:39PM EDT | 2024-05-17 | 136.17 | 135.45 | 139.00 | 0.00 | - | 2 | 242 | 62.91% |
| NFLX240621C00475000 | 2024-04-18 1:10PM EDT | 2024-06-21 | 147.13 | 139.05 | 142.95 | -4.97 | -3.27% | 1 | 102 | 51.82% |
| NFLX240719C00475000 | 2024-04-17 3:12PM EDT | 2024-07-19 | 151.42 | 145.10 | 148.95 | 0.00 | - | 10 | 14 | 52.79% |
| NFLX240920C00475000 | 2024-04-16 10:05AM EDT | 2024-09-20 | 164.45 | 153.50 | 156.35 | 0.00 | - | 10 | 12 | 50.29% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00475000 | 2024-04-18 2:06PM EDT | 2024-04-19 | 0.38 | 0.32 | 0.39 | +0.14 | +58.33% | 227 | 572 | 156.05% |
| NFLX240426P00475000 | 2024-04-18 1:59PM EDT | 2024-04-26 | 0.76 | 0.58 | 0.80 | +0.13 | +20.63% | 73 | 75 | 81.45% |
| NFLX240503P00475000 | 2024-04-18 9:52AM EDT | 2024-05-03 | 1.12 | 0.92 | 2.21 | 0.00 | - | 1 | 26 | 70.83% |
| NFLX240510P00475000 | 2024-04-12 9:46AM EDT | 2024-05-10 | 1.22 | 0.91 | 2.26 | 0.00 | - | 14 | 136 | 59.22% |
| NFLX240517P00475000 | 2024-04-18 2:05PM EDT | 2024-05-17 | 2.15 | 2.07 | 2.25 | +0.35 | +19.44% | 28 | 221 | 55.30% |
| NFLX240621P00475000 | 2024-04-18 1:12PM EDT | 2024-06-21 | 3.61 | 3.95 | 4.15 | +0.01 | +0.28% | 7 | 355 | 43.82% |
| NFLX240719P00475000 | 2024-04-18 12:16PM EDT | 2024-07-19 | 6.30 | 7.25 | 7.60 | -0.47 | -6.94% | 6 | 56 | 43.44% |
| NFLX240920P00475000 | 2024-04-17 9:32AM EDT | 2024-09-20 | 10.15 | 11.25 | 11.85 | -0.40 | -3.79% | 1 | 119 | 38.83% |
© 2024 Yahoo. All rights reserved.