Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,952.63 -2,239.66 (-3.38%) CMC Crypto 200
1,383.12 -40.98 (-2.88%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00540000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 16.50 | 15.40 | 17.00 | -19.49 | -54.15% | 29 | 97 | 35.28% |
| NFLX240503C00540000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 20.32 | 19.20 | 21.00 | -18.83 | -48.10% | 24 | 52 | 33.05% |
| NFLX240510C00540000 | 2024-04-24 12:41PM EDT | 2024-05-10 | 22.00 | 22.90 | 24.90 | -1.10 | -4.76% | 7 | 5 | 34.44% |
| NFLX240517C00540000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 26.40 | 26.35 | 26.80 | -17.30 | -39.59% | 32 | 165 | 32.59% |
| NFLX240524C00540000 | 2024-04-24 3:53PM EDT | 2024-05-24 | 29.50 | 28.40 | 29.90 | -1.50 | -4.84% | 1 | 6 | 33.78% |
| NFLX240621C00540000 | 2024-04-24 1:55PM EDT | 2024-06-21 | 36.50 | 36.05 | 36.50 | -17.50 | -32.41% | 19 | 1,233 | 32.24% |
| NFLX240719C00540000 | 2024-04-24 2:43PM EDT | 2024-07-19 | 47.94 | 46.80 | 48.45 | +0.19 | +0.40% | 7 | 22 | 37.97% |
| NFLX240920C00540000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 58.00 | 60.25 | 61.35 | 0.00 | - | 2 | 669 | 38.26% |
| NFLX241220C00540000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 79.05 | 78.10 | 80.80 | -13.83 | -14.89% | 1 | 234 | 41.31% |
| NFLX250117C00540000 | 2024-04-23 12:45PM EDT | 2025-01-17 | 98.58 | 83.95 | 86.10 | 0.00 | - | 20 | 322 | 41.98% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 2025-03-21 | 99.62 | 93.20 | 97.65 | 0.00 | - | 1 | 1 | 43.45% |
| NFLX250620C00540000 | 2024-04-22 9:46AM EDT | 2025-06-20 | 104.11 | 107.15 | 109.55 | 0.00 | - | 1 | 49 | 43.68% |
| NFLX251219C00540000 | 2024-04-19 12:24PM EDT | 2025-12-19 | 134.50 | 127.05 | 133.80 | 0.00 | - | 1 | 469 | 45.47% |
| NFLX260116C00540000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 136.15 | 133.20 | 138.30 | +5.92 | +4.55% | 2 | 207 | 46.09% |
| NFLX261218C00540000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 173.45 | 164.00 | 172.20 | 0.00 | - | 1 | 10 | 47.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00540000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 1.30 | 1.21 | 1.34 | +0.97 | +293.94% | 4,030 | 2,098 | 31.13% |
| NFLX240503P00540000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 4.16 | 4.25 | 4.50 | +2.63 | +171.90% | 1,236 | 296 | 28.63% |
| NFLX240510P00540000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 6.77 | 6.70 | 7.25 | +3.84 | +131.06% | 28 | 80 | 28.61% |
| NFLX240517P00540000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 9.05 | 9.40 | 9.60 | +4.47 | +97.60% | 201 | 700 | 28.64% |
| NFLX240524P00540000 | 2024-04-24 2:53PM EDT | 2024-05-24 | 11.45 | 10.75 | 12.10 | +5.65 | +97.41% | 17 | 275 | 29.38% |
| NFLX240531P00540000 | 2024-04-24 3:15PM EDT | 2024-05-31 | 12.41 | 12.25 | 12.95 | +5.67 | +84.12% | 13 | 83 | 27.81% |
| NFLX240621P00540000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 15.99 | 16.35 | 16.60 | +5.59 | +53.75% | 161 | 1,363 | 26.65% |
| NFLX240719P00540000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 25.60 | 25.55 | 25.95 | +7.02 | +37.78% | 39 | 84 | 30.94% |
| NFLX240920P00540000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 34.77 | 33.90 | 34.40 | +7.07 | +25.52% | 12 | 434 | 29.71% |
| NFLX241220P00540000 | 2024-04-23 2:15PM EDT | 2024-12-20 | 43.20 | 45.65 | 46.45 | +4.60 | +11.92% | 1 | 303 | 30.33% |
| NFLX250117P00540000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 49.61 | 49.05 | 50.40 | +7.66 | +18.26% | 4 | 696 | 30.84% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 2025-03-21 | 55.65 | 53.85 | 57.40 | 0.00 | - | 14 | 381 | 31.17% |
| NFLX250620P00540000 | 2024-04-22 10:29AM EDT | 2025-06-20 | 66.80 | 61.05 | 65.45 | 0.00 | - | 10 | 88 | 31.10% |
| NFLX251219P00540000 | 2024-04-19 11:21AM EDT | 2025-12-19 | 74.57 | 75.40 | 77.95 | 0.00 | - | 3 | 516 | 30.54% |
| NFLX260116P00540000 | 2024-04-23 10:34AM EDT | 2026-01-16 | 74.07 | 76.15 | 80.90 | 0.00 | - | 1 | 29 | 30.91% |
| NFLX261218P00540000 | 2024-04-22 10:12AM EDT | 2026-12-18 | 95.91 | 90.10 | 96.30 | 0.00 | - | 3 | 37 | 29.44% |
© 2024 Yahoo. All rights reserved.