Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,168.48 -19.18 (-0.60%) Nikkei
37,048.22 -1,031.48 (-2.71%) Hang Seng
16,170.92 -214.95 (-1.31%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,827.95 -187.78 (-0.30%) CMC Crypto 200
1,275.39 +389.85 (+42.30%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00560000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 58.64 | 56.40 | 60.95 | -1.10 | -1.84% | 47 | 486 | 212.33% |
| NFLX240426C00560000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 60.63 | 59.65 | 63.20 | -1.37 | -2.21% | 22 | 14 | 85.47% |
| NFLX240503C00560000 | 2024-04-02 9:38AM EDT | 2024-05-03 | 63.19 | 61.20 | 65.80 | 0.00 | - | 2 | 3 | 67.87% |
| NFLX240510C00560000 | 2024-04-18 3:31PM EDT | 2024-05-10 | 62.97 | 63.35 | 67.35 | -10.11 | -13.83% | 1 | 20 | 59.93% |
| NFLX240517C00560000 | 2024-04-18 3:21PM EDT | 2024-05-17 | 63.50 | 65.20 | 69.25 | -4.65 | -6.82% | 22 | 257 | 55.56% |
| NFLX240621C00560000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 70.50 | 72.50 | 76.10 | -3.25 | -4.41% | 3 | 421 | 47.68% |
| NFLX240719C00560000 | 2024-04-18 11:58AM EDT | 2024-07-19 | 86.02 | 82.05 | 86.45 | -5.30 | -5.80% | 2 | 257 | 49.35% |
| NFLX240920C00560000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 98.15 | 94.25 | 98.70 | -6.05 | -5.81% | 4 | 128 | 46.57% |
| NFLX241220C00560000 | 2024-04-18 3:30PM EDT | 2024-12-20 | 112.16 | 111.95 | 115.60 | +0.84 | +0.75% | 3 | 66 | 46.21% |
| NFLX250117C00560000 | 2024-04-18 12:29PM EDT | 2025-01-17 | 121.88 | 116.60 | 120.80 | +1.48 | +1.23% | 1 | 878 | 46.47% |
| NFLX250620C00560000 | 2024-04-03 1:54PM EDT | 2025-06-20 | 155.45 | 139.60 | 145.80 | 0.00 | - | 1 | 34 | 47.53% |
| NFLX251219C00560000 | 2024-04-16 11:05AM EDT | 2025-12-19 | 175.24 | 163.05 | 170.45 | 0.00 | - | 1 | 86 | 48.42% |
| NFLX260116C00560000 | 2024-04-12 11:04AM EDT | 2026-01-16 | 180.50 | 166.45 | 175.00 | 0.00 | - | 2 | 61 | 48.91% |
| NFLX261218C00560000 | 2024-04-17 12:58PM EDT | 2026-12-18 | 203.96 | 201.00 | 210.00 | 0.00 | - | 1 | 31 | 49.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00560000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 7.36 | 7.00 | 7.55 | +1.03 | +16.27% | 2,359 | 1,601 | 202.88% |
| NFLX240426P00560000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 9.90 | 9.55 | 10.10 | +1.38 | +16.20% | 547 | 444 | 81.62% |
| NFLX240503P00560000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 11.35 | 11.00 | 12.80 | +1.50 | +15.23% | 50 | 77 | 65.16% |
| NFLX240510P00560000 | 2024-04-18 12:19PM EDT | 2024-05-10 | 10.99 | 9.95 | 13.35 | +0.44 | +4.17% | 5 | 226 | 53.27% |
| NFLX240517P00560000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 13.69 | 13.25 | 14.25 | +1.34 | +10.85% | 421 | 543 | 50.31% |
| NFLX240524P00560000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 14.80 | 12.40 | 15.70 | +2.15 | +17.00% | 17 | 20 | 48.33% |
| NFLX240621P00560000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 18.15 | 18.00 | 18.70 | +0.67 | +3.83% | 53 | 520 | 39.82% |
| NFLX240719P00560000 | 2024-04-18 3:58PM EDT | 2024-07-19 | 25.08 | 24.55 | 26.00 | +2.78 | +12.47% | 30 | 313 | 40.21% |
| NFLX240920P00560000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 32.40 | 31.45 | 32.85 | +2.40 | +8.00% | 42 | 125 | 35.89% |
| NFLX241220P00560000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 43.55 | 41.80 | 43.90 | +0.75 | +1.75% | 3 | 183 | 34.64% |
| NFLX250117P00560000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 45.50 | 45.30 | 47.45 | -0.05 | -0.11% | 92 | 423 | 34.68% |
| NFLX250321P00560000 | 2024-04-02 1:21PM EDT | 2025-03-21 | 51.35 | 47.00 | 52.75 | 0.00 | - | - | 30 | 33.76% |
| NFLX250620P00560000 | 2024-04-17 1:40PM EDT | 2025-06-20 | 58.75 | 55.00 | 63.35 | 0.00 | - | 2 | 203 | 34.36% |
| NFLX251219P00560000 | 2024-04-15 3:24PM EDT | 2025-12-19 | 73.60 | 69.00 | 75.65 | 0.00 | - | 1 | 40 | 33.04% |
| NFLX260116P00560000 | 2024-04-10 3:46PM EDT | 2026-01-16 | 71.60 | 71.45 | 76.70 | 0.00 | - | 19 | 100 | 32.67% |
| NFLX261218P00560000 | 2024-04-18 2:28PM EDT | 2026-12-18 | 92.40 | 87.00 | 95.95 | +6.28 | +7.29% | 4 | 29 | 31.73% |
© 2024 Yahoo. All rights reserved.