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
60,929.86 -2,206.29 (-3.49%) CMC Crypto 200
1,258.75 -99.26 (-7.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00490000 | 2024-04-29 9:37AM EDT | 2024-05-10 | 69.59 | 117.30 | 124.15 | 0.00 | - | 1 | 5 | 303.81% |
| NFLX240517C00490000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 123.94 | 119.05 | 123.90 | 0.00 | - | 1 | 348 | 76.47% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 121.00 | 124.25 | 0.00 | - | 1 | 3 | 56.15% |
| NFLX240621C00490000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 94.03 | 123.60 | 125.80 | 0.00 | - | 2 | 671 | 51.55% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 132.18 | 127.15 | 130.65 | 0.00 | - | 2 | 13 | 49.58% |
| NFLX240920C00490000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 144.90 | 136.30 | 139.05 | 0.00 | - | 2 | 516 | 45.64% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 142.55 | 144.60 | 0.00 | - | 1 | 2 | 46.62% |
| NFLX241220C00490000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 153.03 | 152.10 | 154.00 | +36.53 | +31.36% | 1 | 51 | 46.45% |
| NFLX250117C00490000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 155.45 | 156.60 | 158.95 | -6.78 | -4.18% | 1 | 342 | 47.09% |
| NFLX250321C00490000 | 2024-05-08 11:49AM EDT | 2025-03-21 | 169.50 | 164.45 | 168.45 | 0.00 | - | 4 | 7 | 47.63% |
| NFLX250620C00490000 | 2024-05-08 9:38AM EDT | 2025-06-20 | 176.00 | 177.80 | 180.80 | 0.00 | - | 3 | 60 | 48.11% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 39.00% |
| NFLX260116C00490000 | 2024-05-01 1:26PM EDT | 2026-01-16 | 157.69 | 203.10 | 206.60 | 0.00 | - | 1 | 53 | 49.28% |
| NFLX261218C00490000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 245.00 | 232.20 | 240.10 | +20.94 | +9.35% | 1 | 16 | 50.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00490000 | 2024-05-07 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 335 | 134.38% |
| NFLX240517P00490000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 45 | 1,473 | 57.91% |
| NFLX240524P00490000 | 2024-05-07 12:18PM EDT | 2024-05-24 | 0.14 | 0.06 | 0.25 | 0.00 | - | 24 | 136 | 48.98% |
| NFLX240531P00490000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.18 | 0.11 | 0.56 | -0.01 | -5.26% | 5 | 143 | 45.56% |
| NFLX240607P00490000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.61 | 0.15 | 0.72 | 0.00 | - | 1 | 3 | 41.36% |
| NFLX240614P00490000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.52 | 0.35 | 0.63 | -0.13 | -20.00% | 2 | 5 | 36.30% |
| NFLX240621P00490000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 0.67 | 0.56 | 0.71 | 0.00 | - | 14 | 860 | 33.89% |
| NFLX240719P00490000 | 2024-05-10 3:04PM EDT | 2024-07-19 | 3.40 | 3.20 | 3.45 | +0.13 | +3.98% | 5 | 260 | 36.52% |
| NFLX240920P00490000 | 2024-05-10 11:10AM EDT | 2024-09-20 | 7.72 | 7.30 | 7.55 | +0.32 | +4.32% | 10 | 272 | 33.15% |
| NFLX241018P00490000 | 2024-05-10 10:57AM EDT | 2024-10-18 | 11.12 | 8.40 | 11.00 | +0.37 | +3.44% | 13 | 202 | 34.21% |
| NFLX241220P00490000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 15.03 | 15.70 | 16.15 | -0.66 | -4.21% | 2 | 94 | 33.57% |
| NFLX250117P00490000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 18.95 | 18.35 | 18.95 | +0.35 | +1.88% | 70 | 1,462 | 33.81% |
| NFLX250321P00490000 | 2024-05-02 10:55AM EDT | 2025-03-21 | 34.19 | 22.95 | 25.25 | 0.00 | - | 17 | 578 | 34.37% |
| NFLX250620P00490000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 30.45 | 29.45 | 33.10 | 0.00 | - | 1 | 188 | 34.54% |
| NFLX251219P00490000 | 2024-05-06 10:10AM EDT | 2025-12-19 | 47.73 | 41.90 | 45.80 | 0.00 | - | 2 | 81 | 34.17% |
| NFLX260116P00490000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 44.30 | 44.15 | 47.85 | 0.00 | - | 1 | 90 | 34.22% |
| NFLX261218P00490000 | 2024-05-08 3:55PM EDT | 2026-12-18 | 61.85 | 56.40 | 65.40 | 0.00 | - | 5 | 30 | 33.22% |
© 2024 Yahoo. All rights reserved.