Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,591.74 +3,426.30 (+5.69%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00515000 | 2024-04-12 2:42PM EDT | 2024-05-17 | 50.11 | 46.60 | 49.00 | -63.39 | -55.85% | 1 | 180 | 40.32% |
| NFLX240621C00515000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 57.63 | 55.85 | 57.20 | -52.04 | -47.45% | 6 | 127 | 37.75% |
| NFLX240719C00515000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 69.05 | 64.05 | 67.80 | -45.22 | -39.57% | 4 | 9 | 42.29% |
| NFLX240920C00515000 | 2024-04-02 9:30AM EDT | 2024-09-20 | 79.23 | 77.20 | 79.20 | -48.00 | -37.73% | 1 | 15 | 41.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00515000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.14 | 0.47 | 1.18 | -1.72 | -60.14% | 1,355 | 373 | 39.77% |
| NFLX240503P00515000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 2.43 | 2.29 | 2.85 | -1.19 | -32.87% | 62 | 85 | 36.27% |
| NFLX240510P00515000 | 2024-04-19 2:22PM EDT | 2024-05-10 | 3.19 | 3.75 | 5.05 | -1.11 | -25.81% | 21 | 17 | 36.37% |
| NFLX240517P00515000 | 2024-04-19 3:55PM EDT | 2024-05-17 | 5.73 | 5.50 | 5.75 | +0.64 | +12.57% | 485 | 1,296 | 33.18% |
| NFLX240621P00515000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 11.35 | 11.15 | 12.50 | +3.25 | +40.12% | 182 | 187 | 31.73% |
| NFLX240719P00515000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 17.31 | 19.00 | 19.50 | +4.26 | +32.64% | 59 | 54 | 33.88% |
| NFLX240920P00515000 | 2024-04-19 1:01PM EDT | 2024-09-20 | 26.59 | 26.30 | 27.05 | +7.69 | +40.69% | 6 | 141 | 31.97% |
© 2024 Yahoo. All rights reserved.