Singapore markets open in 4 hours 23 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,277.43 -256.17 (-0.39%) CMC Crypto 200
1,422.73 +7.97 (+0.56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-23 11:34AM EDT | 2024-04-26 | 60.00 | 64.95 | 71.45 | +15.25 | +34.08% | 2 | 4 | 64.16% |
| NFLX240503C00510000 | 2024-04-23 11:26AM EDT | 2024-05-03 | 60.62 | 65.80 | 71.80 | +11.62 | +23.71% | 2 | 4 | 64.48% |
| NFLX240510C00510000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 48.28 | 67.45 | 72.85 | 0.00 | - | 2 | 1 | 54.30% |
| NFLX240517C00510000 | 2024-04-23 12:25PM EDT | 2024-05-17 | 68.35 | 69.60 | 73.20 | +18.75 | +37.80% | 4 | 278 | 47.11% |
| NFLX240524C00510000 | 2024-04-11 10:21AM EDT | 2024-05-24 | 116.63 | 69.90 | 74.95 | 0.00 | - | - | 3 | 45.98% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 70.90 | 75.25 | 0.00 | - | 1 | 1 | 42.29% |
| NFLX240621C00510000 | 2024-04-23 12:52PM EDT | 2024-06-21 | 75.95 | 76.05 | 77.70 | +15.75 | +26.16% | 3 | 688 | 38.12% |
| NFLX240719C00510000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 69.90 | 84.05 | 86.55 | 0.00 | - | 3 | 14 | 42.13% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 97.80 | 95.60 | 98.15 | +16.10 | +19.71% | 4 | 4,111 | 41.80% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 112.35 | 114.60 | 0.00 | - | 6 | 25 | 43.27% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 109.95 | 117.55 | 120.15 | +14.90 | +15.68% | 2 | 475 | 44.17% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 126.35 | 130.35 | 0.00 | - | 6 | 9 | 45.05% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 140.40 | 143.80 | 0.00 | - | 1 | 29 | 46.06% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 162.60 | 167.05 | 0.00 | - | 1 | 45 | 47.41% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.75 | 170.05 | 0.00 | - | 1 | 18 | 47.48% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 195.00 | 203.95 | 0.00 | - | 2 | 5 | 48.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.10 | 0.10 | 0.13 | -0.33 | -76.74% | 992 | 1,698 | 52.25% |
| NFLX240503P00510000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.43 | 0.34 | 0.42 | -0.97 | -69.29% | 2,768 | 316 | 38.23% |
| NFLX240510P00510000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 0.89 | 0.81 | 1.13 | -1.26 | -58.60% | 71 | 197 | 36.17% |
| NFLX240517P00510000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.55 | 1.47 | 1.58 | -2.39 | -60.66% | 325 | 1,344 | 33.12% |
| NFLX240524P00510000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 2.01 | 1.72 | 2.28 | -2.76 | -57.86% | 77 | 152 | 32.08% |
| NFLX240531P00510000 | 2024-04-23 1:10PM EDT | 2024-05-31 | 2.97 | 2.45 | 2.91 | -2.83 | -48.79% | 24 | 63 | 31.06% |
| NFLX240621P00510000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 4.69 | 4.60 | 4.85 | -4.30 | -47.83% | 118 | 2,903 | 29.25% |
| NFLX240719P00510000 | 2024-04-23 11:33AM EDT | 2024-07-19 | 12.43 | 10.45 | 11.15 | -3.52 | -22.07% | 9 | 268 | 33.03% |
| NFLX240920P00510000 | 2024-04-23 12:52PM EDT | 2024-09-20 | 18.05 | 17.15 | 17.95 | -8.67 | -32.45% | 15 | 438 | 31.43% |
| NFLX241220P00510000 | 2024-04-23 2:22PM EDT | 2024-12-20 | 28.12 | 27.40 | 28.55 | -6.53 | -18.85% | 8 | 404 | 31.85% |
| NFLX250117P00510000 | 2024-04-23 2:15PM EDT | 2025-01-17 | 31.35 | 30.45 | 32.00 | -8.10 | -20.53% | 84 | 1,118 | 32.24% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 34.25 | 41.15 | 0.00 | - | 10 | 41 | 33.91% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 41.25 | 46.80 | -3.43 | -6.83% | 8 | 75 | 32.68% |
| NFLX251219P00510000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 63.60 | 56.05 | 58.30 | 0.00 | - | 28 | 45 | 31.77% |
| NFLX260116P00510000 | 2024-04-18 2:02PM EDT | 2026-01-16 | 56.14 | 57.70 | 61.15 | 0.00 | - | 31 | 75 | 32.13% |
| NFLX261218P00510000 | 2024-04-23 3:48PM EDT | 2026-12-18 | 74.23 | 70.80 | 79.00 | -8.26 | -10.01% | 18 | 33 | 31.37% |
© 2024 Yahoo. All rights reserved.