Singapore markets close in 7 hours 54 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) Nikkei
38,730.19 +656.21 (+1.72%) Hang Seng
18,537.81 +223.91 (+1.22%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,902.68 +1,481.29 (+2.41%) CMC Crypto 200
1,349.49 +49.39 (+3.80%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00550000 | 2024-05-09 1:10PM EDT | 2024-05-10 | 63.00 | 58.30 | 65.70 | -0.73 | -1.15% | 8 | 249 | 181.81% |
| NFLX240517C00550000 | 2024-05-09 3:07PM EDT | 2024-05-17 | 64.84 | 60.25 | 65.00 | +2.45 | +3.93% | 11 | 462 | 60.27% |
| NFLX240524C00550000 | 2024-05-09 11:11AM EDT | 2024-05-24 | 66.10 | 61.65 | 66.15 | +1.05 | +1.61% | 5 | 152 | 48.70% |
| NFLX240531C00550000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 65.54 | 63.30 | 65.85 | -0.46 | -0.70% | 2 | 163 | 39.25% |
| NFLX240607C00550000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 65.44 | 64.00 | 68.15 | 0.00 | - | 3 | 36 | 40.14% |
| NFLX240621C00550000 | 2024-05-09 2:54PM EDT | 2024-06-21 | 71.16 | 68.45 | 70.35 | +2.91 | +4.26% | 7 | 1,231 | 37.09% |
| NFLX240719C00550000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 78.45 | 78.50 | 80.05 | +4.02 | +5.40% | 11 | 182 | 41.06% |
| NFLX240920C00550000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 92.60 | 91.45 | 92.65 | +5.69 | +6.55% | 5 | 702 | 40.17% |
| NFLX241018C00550000 | 2024-05-08 3:37PM EDT | 2024-10-18 | 99.15 | 98.85 | 100.70 | 0.00 | - | 1 | 12 | 42.25% |
| NFLX241220C00550000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 109.21 | 110.50 | 111.65 | 0.00 | - | 20 | 234 | 42.33% |
| NFLX250117C00550000 | 2024-05-09 3:59PM EDT | 2025-01-17 | 115.70 | 115.95 | 117.15 | -0.47 | -0.40% | 3 | 1,682 | 42.96% |
| NFLX250321C00550000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 101.50 | 126.05 | 128.85 | 0.00 | - | 3 | 13 | 44.19% |
| NFLX250620C00550000 | 2024-05-08 9:32AM EDT | 2025-06-20 | 138.00 | 140.00 | 145.30 | 0.00 | - | 2 | 180 | 46.04% |
| NFLX251219C00550000 | 2024-05-06 10:17AM EDT | 2025-12-19 | 147.99 | 164.35 | 170.90 | 0.00 | - | 1 | 641 | 47.48% |
| NFLX260116C00550000 | 2024-05-08 1:14PM EDT | 2026-01-16 | 170.00 | 168.50 | 175.00 | 0.00 | - | 1 | 93 | 47.84% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 200.85 | 207.85 | 0.00 | - | 1 | 62 | 47.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00550000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 1,210 | 71.88% |
| NFLX240517P00550000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.42 | -0.22 | -37.29% | 522 | 2,177 | 39.01% |
| NFLX240524P00550000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.87 | 0.80 | 1.39 | -0.30 | -25.64% | 9 | 449 | 36.30% |
| NFLX240531P00550000 | 2024-05-09 3:51PM EDT | 2024-05-31 | 1.57 | 1.33 | 1.46 | -0.07 | -4.27% | 68 | 236 | 30.33% |
| NFLX240607P00550000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 2.00 | 1.81 | 2.28 | -0.20 | -9.09% | 68 | 47 | 29.57% |
| NFLX240614P00550000 | 2024-05-09 12:58PM EDT | 2024-06-14 | 2.95 | 2.88 | 3.05 | -0.09 | -2.96% | 2 | 29 | 28.80% |
| NFLX240621P00550000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 3.60 | 3.55 | 3.80 | -0.55 | -13.25% | 270 | 1,301 | 28.17% |
| NFLX240628P00550000 | 2024-05-09 11:44AM EDT | 2024-06-28 | 4.42 | 2.53 | 5.65 | 0.00 | - | 1 | - | 29.82% |
| NFLX240719P00550000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 11.43 | 11.25 | 11.60 | -0.37 | -3.14% | 24 | 748 | 33.32% |
| NFLX240920P00550000 | 2024-05-09 3:09PM EDT | 2024-09-20 | 18.62 | 18.80 | 19.25 | -0.88 | -4.51% | 24 | 466 | 30.99% |
| NFLX241018P00550000 | 2024-05-09 3:09PM EDT | 2024-10-18 | 23.80 | 23.95 | 25.05 | +0.11 | +0.46% | 19 | 48 | 32.54% |
| NFLX241220P00550000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 30.92 | 30.85 | 31.45 | 0.00 | - | 37 | 234 | 31.56% |
| NFLX250117P00550000 | 2024-05-09 2:37PM EDT | 2025-01-17 | 34.00 | 33.95 | 35.25 | -0.55 | -1.59% | 23 | 1,569 | 31.93% |
| NFLX250321P00550000 | 2024-05-09 9:34AM EDT | 2025-03-21 | 40.44 | 40.30 | 41.55 | -10.56 | -20.71% | 1 | 78 | 31.75% |
| NFLX250620P00550000 | 2024-05-07 10:45AM EDT | 2025-06-20 | 52.70 | 47.50 | 50.00 | 0.00 | - | 7 | 119 | 31.69% |
| NFLX251219P00550000 | 2024-05-02 11:08AM EDT | 2025-12-19 | 78.45 | 62.35 | 66.15 | 0.00 | - | 3 | 454 | 32.17% |
| NFLX260116P00550000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 69.90 | 64.65 | 68.10 | 0.00 | - | 1 | 62 | 32.12% |
| NFLX261218P00550000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 83.70 | 80.10 | 86.65 | -1.17 | -1.38% | 10 | 63 | 31.09% |
© 2024 Yahoo. All rights reserved.