Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,000.18 -71.45 (-1.41%) Dow
37,954.37 -506.55 (-1.32%) Nasdaq
15,356.12 -356.63 (-2.27%) Bitcoin USD
63,164.09 -2,831.86 (-4.29%) CMC Crypto 200
1,345.13 -37.45 (-2.71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:555.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00555000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2,530 | 1,051 | 3.13% |
| NFLX240503C00555000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 10.80 | 0.00 | 0.00 | 0.00 | - | 709 | 393 | 1.56% |
| NFLX240510C00555000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 15.75 | 0.00 | 0.00 | 0.00 | - | 73 | 91 | 1.56% |
| NFLX240517C00555000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 17.50 | 0.00 | 0.00 | 0.00 | - | 202 | 488 | 0.78% |
| NFLX240524C00555000 | 2024-04-24 3:04PM EDT | 2024-05-24 | 19.20 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 0.78% |
| NFLX240531C00555000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 22.03 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.78% |
| NFLX240621C00555000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 27.93 | 0.00 | 0.00 | 0.00 | - | 89 | 180 | 0.78% |
| NFLX240719C00555000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 40.10 | 0.00 | 0.00 | 0.00 | - | 246 | 254 | 0.78% |
| NFLX240920C00555000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 53.45 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.39% |
| NFLX241220C00555000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00555000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3,873 | 1,165 | 0.00% |
| NFLX240503P00555000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 9.88 | 0.00 | 0.00 | 0.00 | - | 688 | 402 | 0.00% |
| NFLX240510P00555000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 12.70 | 0.00 | 0.00 | 0.00 | - | 69 | 273 | 0.00% |
| NFLX240517P00555000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 247 | 994 | 0.00% |
| NFLX240524P00555000 | 2024-04-24 2:02PM EDT | 2024-05-24 | 16.65 | 0.00 | 0.00 | 0.00 | - | 13 | 55 | 0.00% |
| NFLX240531P00555000 | 2024-04-24 3:24PM EDT | 2024-05-31 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| NFLX240621P00555000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 44 | 457 | 0.00% |
| NFLX240719P00555000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 32.10 | 0.00 | 0.00 | 0.00 | - | 13 | 249 | 0.00% |
| NFLX240920P00555000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 40.42 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 0.00% |
| NFLX241220P00555000 | 2024-04-19 3:58PM EDT | 2024-12-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.