Singapore markets open in 7 hours 43 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,032.45 -39.18 (-0.77%) Dow
38,006.95 -453.97 (-1.18%) Nasdaq
15,543.99 -168.76 (-1.07%) Bitcoin USD
64,618.93 -313.19 (-0.48%) CMC Crypto 200
1,391.46 +8.89 (+0.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00520000 | 2024-04-25 10:51AM EDT | 2024-04-26 | 36.01 | 41.60 | 45.70 | +1.01 | +2.89% | 5 | 27 | 70.85% |
| NFLX240503C00520000 | 2024-04-24 2:35PM EDT | 2024-05-03 | 36.95 | 44.55 | 46.50 | 0.00 | - | 2 | 12 | 50.89% |
| NFLX240510C00520000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 39.96 | 44.95 | 47.90 | 0.00 | - | 11 | 12 | 42.96% |
| NFLX240517C00520000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 40.60 | 48.15 | 49.05 | -1.70 | -4.02% | 4 | 164 | 38.86% |
| NFLX240621C00520000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 51.16 | 55.60 | 56.75 | 0.00 | - | 6 | 497 | 35.69% |
| NFLX240719C00520000 | 2024-04-24 2:08PM EDT | 2024-07-19 | 60.80 | 65.95 | 67.30 | 0.00 | - | 1 | 49 | 40.61% |
| NFLX240920C00520000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 78.70 | 78.45 | 79.55 | 0.00 | - | 2 | 294 | 40.36% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 85.50 | 96.30 | 97.45 | 0.00 | - | 2 | 69 | 42.51% |
| NFLX250117C00520000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 102.75 | 100.30 | 103.55 | 0.00 | - | 1 | 286 | 43.66% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 110.10 | 112.70 | 0.00 | - | 2 | 14 | 43.92% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 124.65 | 126.45 | 0.00 | - | 112 | 262 | 45.07% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 147.20 | 150.00 | 0.00 | - | 1 | 31 | 46.56% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 163.03 | 151.05 | 154.75 | 0.00 | - | 1 | 34 | 47.29% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 180.70 | 187.15 | 0.00 | - | 1 | 20 | 48.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00520000 | 2024-04-25 12:59PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.10 | -0.15 | -68.18% | 938 | 2,109 | 48.93% |
| NFLX240503P00520000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.71 | 0.68 | 0.76 | -0.54 | -43.90% | 306 | 1,348 | 32.89% |
| NFLX240510P00520000 | 2024-04-25 12:52PM EDT | 2024-05-10 | 1.86 | 1.66 | 1.76 | -0.84 | -31.11% | 99 | 1,134 | 30.38% |
| NFLX240517P00520000 | 2024-04-25 12:53PM EDT | 2024-05-17 | 3.23 | 3.00 | 3.20 | -1.15 | -26.26% | 86 | 1,347 | 30.40% |
| NFLX240524P00520000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 4.35 | 4.15 | 4.90 | -1.30 | -23.01% | 6 | 83 | 30.98% |
| NFLX240531P00520000 | 2024-04-25 11:16AM EDT | 2024-05-31 | 6.32 | 4.95 | 5.40 | -0.45 | -6.65% | 2 | 63 | 28.96% |
| NFLX240621P00520000 | 2024-04-25 12:40PM EDT | 2024-06-21 | 8.31 | 8.10 | 8.30 | -1.69 | -16.90% | 46 | 1,211 | 27.72% |
| NFLX240719P00520000 | 2024-04-25 12:13PM EDT | 2024-07-19 | 16.65 | 16.00 | 16.35 | -1.62 | -8.87% | 6 | 162 | 32.01% |
| NFLX240920P00520000 | 2024-04-24 11:13AM EDT | 2024-09-20 | 25.90 | 23.85 | 24.25 | 0.00 | - | 16 | 436 | 30.69% |
| NFLX241220P00520000 | 2024-04-25 12:16PM EDT | 2024-12-20 | 35.50 | 35.15 | 35.55 | -3.30 | -8.51% | 1 | 195 | 31.11% |
| NFLX250117P00520000 | 2024-04-25 10:21AM EDT | 2025-01-17 | 40.85 | 38.30 | 39.00 | +6.40 | +18.58% | 5 | 697 | 31.41% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 47.05 | 43.95 | 45.35 | 0.00 | - | 75 | 88 | 31.51% |
| NFLX250620P00520000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 51.04 | 51.75 | 54.25 | 0.00 | - | 1 | 337 | 31.92% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 63.90 | 65.70 | 0.00 | - | 1 | 106 | 30.98% |
| NFLX260116P00520000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 68.55 | 66.05 | 67.85 | -0.15 | -0.22% | 1 | 124 | 31.07% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 84.72 | 80.15 | 83.80 | 0.00 | - | 12 | 27 | 29.84% |
© 2024 Yahoo. All rights reserved.