Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,016.33 -55.30 (-1.09%) Dow
37,892.52 -568.40 (-1.48%) Nasdaq
15,474.71 -238.03 (-1.51%) Bitcoin USD
64,026.55 -591.83 (-0.92%) CMC Crypto 200
1,381.31 -1.26 (-0.09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00545000 | 2024-04-25 11:38AM EDT | 2024-04-26 | 14.50 | 13.60 | 15.85 | +1.45 | +11.11% | 88 | 373 | 0.00% |
| NFLX240503C00545000 | 2024-04-25 11:12AM EDT | 2024-05-03 | 17.95 | 18.10 | 20.05 | 0.00 | - | 10 | 135 | 29.12% |
| NFLX240510C00545000 | 2024-04-24 1:07PM EDT | 2024-05-10 | 18.79 | 21.15 | 22.60 | 0.00 | - | 10 | 14 | 28.28% |
| NFLX240517C00545000 | 2024-04-25 10:42AM EDT | 2024-05-17 | 22.10 | 25.25 | 25.60 | -1.85 | -7.72% | 9 | 133 | 29.55% |
| NFLX240524C00545000 | 2024-04-25 9:32AM EDT | 2024-05-24 | 26.25 | 27.60 | 28.95 | -2.39 | -8.34% | 2 | 12 | 31.52% |
| NFLX240621C00545000 | 2024-04-25 10:44AM EDT | 2024-06-21 | 33.10 | 35.15 | 35.55 | -0.90 | -2.65% | 2 | 348 | 30.47% |
| NFLX240719C00545000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 46.35 | 47.00 | 48.10 | +1.00 | +2.21% | 2 | 58 | 37.01% |
| NFLX240920C00545000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 60.65 | 59.95 | 61.20 | 0.00 | - | 1 | 48 | 37.55% |
| NFLX241220C00545000 | 2024-04-22 9:47AM EDT | 2024-12-20 | 72.00 | 78.90 | 79.75 | 0.00 | - | 2 | 2 | 40.11% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00545000 | 2024-04-25 11:43AM EDT | 2024-04-26 | 0.76 | 0.68 | 0.83 | -1.40 | -65.12% | 1,339 | 1,225 | 33.59% |
| NFLX240503P00545000 | 2024-04-25 11:35AM EDT | 2024-05-03 | 4.85 | 4.25 | 4.55 | -0.87 | -15.21% | 97 | 297 | 30.90% |
| NFLX240510P00545000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 10.14 | 6.90 | 7.25 | +1.77 | +21.15% | 6 | 265 | 29.89% |
| NFLX240517P00545000 | 2024-04-25 11:33AM EDT | 2024-05-17 | 10.35 | 9.50 | 9.75 | -0.65 | -5.91% | 30 | 849 | 29.87% |
| NFLX240524P00545000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 13.45 | 11.40 | 12.50 | -1.17 | -8.00% | 4 | 117 | 30.79% |
| NFLX240531P00545000 | 2024-04-25 10:29AM EDT | 2024-05-31 | 13.60 | 12.70 | 13.30 | -1.56 | -10.29% | 4 | 51 | 28.93% |
| NFLX240621P00545000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 17.42 | 16.65 | 17.00 | -0.68 | -3.76% | 53 | 385 | 27.50% |
| NFLX240719P00545000 | 2024-04-25 11:35AM EDT | 2024-07-19 | 27.07 | 26.20 | 26.60 | -1.43 | -5.02% | 109 | 99 | 31.80% |
| NFLX240920P00545000 | 2024-04-25 10:36AM EDT | 2024-09-20 | 36.80 | 34.75 | 35.50 | -0.12 | -0.33% | 4 | 179 | 30.59% |
| NFLX241220P00545000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 49.45 | 46.80 | 47.35 | 0.00 | - | 3 | 22 | 30.83% |
© 2024 Yahoo. All rights reserved.