Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,947.40 -1,553.38 (-2.41%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00535000 | 2024-04-26 12:26PM EDT | 2024-05-03 | 27.70 | 25.90 | 28.50 | -5.30 | -16.06% | 7 | 97 | 35.02% |
| NFLX240517C00535000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 33.25 | 32.50 | 34.00 | -2.75 | -7.64% | 32 | 0 | 34.16% |
| NFLX240524C00535000 | 2024-04-26 12:38PM EDT | 2024-05-24 | 35.40 | 34.60 | 36.70 | +3.38 | +10.56% | 21 | 8 | 34.74% |
| NFLX240531C00535000 | 2024-04-19 11:55AM EDT | 2024-05-31 | 39.35 | 34.60 | 39.15 | 0.00 | - | 3 | 3 | 35.12% |
| NFLX240621C00535000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 40.20 | 41.25 | 43.85 | -5.06 | -11.18% | 32 | 2,260 | 33.72% |
| NFLX240719C00535000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 53.85 | 52.85 | 55.90 | -4.05 | -6.99% | 1 | 17 | 39.59% |
| NFLX240920C00535000 | 2024-04-25 12:24PM EDT | 2024-09-20 | 70.25 | 65.85 | 68.65 | 0.00 | - | 3 | 24 | 39.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00535000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 1.22 | 1.05 | 1.54 | -0.30 | -19.74% | 501 | 414 | 30.84% |
| NFLX240510P00535000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 2.94 | 2.76 | 3.85 | -0.22 | -6.96% | 75 | 129 | 30.26% |
| NFLX240517P00535000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 5.42 | 5.15 | 5.75 | +0.27 | +5.24% | 159 | 705 | 29.47% |
| NFLX240524P00535000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 7.05 | 6.65 | 8.25 | +0.71 | +11.20% | 23 | 261 | 30.53% |
| NFLX240531P00535000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 8.43 | 6.80 | 9.90 | +0.18 | +2.18% | 13 | 71 | 30.13% |
| NFLX240621P00535000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 12.28 | 11.40 | 12.85 | +0.54 | +4.60% | 68 | 2,372 | 27.68% |
| NFLX240719P00535000 | 2024-04-26 2:55PM EDT | 2024-07-19 | 21.60 | 20.15 | 21.65 | +1.19 | +5.83% | 15 | 157 | 31.62% |
| NFLX240920P00535000 | 2024-04-26 11:32AM EDT | 2024-09-20 | 31.30 | 27.90 | 30.20 | +1.66 | +5.60% | 5 | 183 | 30.34% |
| NFLX241220P00535000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 43.10 | 40.40 | 42.45 | -1.91 | -4.24% | 2 | 47 | 31.00% |
© 2024 Yahoo. All rights reserved.