Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,007.05 +234.95 (+0.36%) CMC Crypto 200
1,420.73 +5.97 (+0.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00500000 | 2024-04-22 2:11PM EDT | 2024-04-26 | 56.80 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| NFLX240503C00500000 | 2024-04-22 10:52AM EDT | 2024-05-03 | 50.50 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.00% |
| NFLX240510C00500000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NFLX240517C00500000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 61.01 | 0.00 | 0.00 | 0.00 | - | 40 | 470 | 0.00% |
| NFLX240524C00500000 | 2024-04-22 2:12PM EDT | 2024-05-24 | 63.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240531C00500000 | 2024-04-22 2:35PM EDT | 2024-05-31 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240621C00500000 | 2024-04-22 1:56PM EDT | 2024-06-21 | 66.56 | 0.00 | 0.00 | 0.00 | - | 11 | 1,932 | 0.00% |
| NFLX240719C00500000 | 2024-04-22 9:41AM EDT | 2024-07-19 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX240920C00500000 | 2024-04-22 11:26AM EDT | 2024-09-20 | 86.95 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 0.00% |
| NFLX241220C00500000 | 2024-04-22 10:44AM EDT | 2024-12-20 | 99.95 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| NFLX250117C00500000 | 2024-04-22 1:25PM EDT | 2025-01-17 | 106.19 | 0.00 | 0.00 | 0.00 | - | 81 | 2,453 | 0.00% |
| NFLX250321C00500000 | 2024-04-22 10:08AM EDT | 2025-03-21 | 110.65 | 0.00 | 0.00 | 0.00 | - | 41 | 24 | 0.00% |
| NFLX250620C00500000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 132.92 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| NFLX251219C00500000 | 2024-04-19 12:40PM EDT | 2025-12-19 | 153.06 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 0.00% |
| NFLX260116C00500000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 149.41 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| NFLX261218C00500000 | 2024-04-22 1:55PM EDT | 2026-12-18 | 192.20 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00500000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,086 | 3,285 | 25.00% |
| NFLX240503P00500000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 0.86 | 0.00 | 0.00 | 0.00 | - | 796 | 510 | 12.50% |
| NFLX240510P00500000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 123 | 318 | 12.50% |
| NFLX240517P00500000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 758 | 2,130 | 6.25% |
| NFLX240524P00500000 | 2024-04-22 3:36PM EDT | 2024-05-24 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 6.25% |
| NFLX240531P00500000 | 2024-04-22 3:18PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 6.25% |
| NFLX240621P00500000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 6.84 | 0.00 | 0.00 | 0.00 | - | 298 | 2,392 | 6.25% |
| NFLX240719P00500000 | 2024-04-22 2:48PM EDT | 2024-07-19 | 13.08 | 0.00 | 0.00 | 0.00 | - | 31 | 370 | 3.13% |
| NFLX240920P00500000 | 2024-04-22 3:45PM EDT | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 43 | 1,218 | 3.13% |
| NFLX241220P00500000 | 2024-04-22 2:23PM EDT | 2024-12-20 | 30.19 | 0.00 | 0.00 | 0.00 | - | 96 | 279 | 3.13% |
| NFLX250117P00500000 | 2024-04-22 2:11PM EDT | 2025-01-17 | 33.60 | 0.00 | 0.00 | 0.00 | - | 193 | 2,663 | 3.13% |
| NFLX250321P00500000 | 2024-04-22 10:23AM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 1.56% |
| NFLX250620P00500000 | 2024-04-22 1:44PM EDT | 2025-06-20 | 47.20 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 1.56% |
| NFLX251219P00500000 | 2024-04-19 3:38PM EDT | 2025-12-19 | 60.34 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 1.56% |
| NFLX260116P00500000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 21 | 665 | 1.56% |
| NFLX261218P00500000 | 2024-04-19 2:22PM EDT | 2026-12-18 | 75.55 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 1.56% |
© 2024 Yahoo. All rights reserved.