Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,300.21 +990.36 (+1.56%) CMC Crypto 200
1,383.43 +70.81 (+5.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:575.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00575000 | 2024-04-19 3:19PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -47.21 | -99.96% | 12,993 | 1,295 | 28.52% |
| NFLX240426C00575000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 4.50 | 4.45 | 4.55 | -46.44 | -91.24% | 2,634 | 27 | 35.40% |
| NFLX240503C00575000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 6.80 | 6.65 | 7.65 | -49.48 | -87.92% | 174 | 5 | 33.85% |
| NFLX240510C00575000 | 2024-04-19 3:08PM EDT | 2024-05-10 | 9.75 | 9.70 | 10.20 | -46.60 | -82.70% | 64 | 13 | 33.08% |
| NFLX240517C00575000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 12.70 | 13.15 | 13.15 | -42.29 | -76.90% | 730 | 353 | 33.83% |
| NFLX240621C00575000 | 2024-04-19 3:14PM EDT | 2024-06-21 | 22.50 | 22.25 | 22.55 | -44.00 | -66.17% | 227 | 207 | 33.20% |
| NFLX240719C00575000 | 2024-04-19 2:22PM EDT | 2024-07-19 | 35.35 | 33.60 | 34.00 | -36.95 | -51.11% | 77 | 119 | 38.07% |
| NFLX240920C00575000 | 2024-04-19 1:58PM EDT | 2024-09-20 | 47.20 | 46.05 | 46.60 | -41.96 | -47.06% | 5 | 90 | 38.06% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00575000 | 2024-04-19 3:21PM EDT | 2024-04-19 | 18.80 | 18.00 | 19.70 | +6.95 | +55.29% | 3,353 | 2,405 | 39.75% |
| NFLX240426P00575000 | 2024-04-19 3:09PM EDT | 2024-04-26 | 23.17 | 22.05 | 23.55 | +8.92 | +62.60% | 699 | 473 | 33.68% |
| NFLX240503P00575000 | 2024-04-19 2:39PM EDT | 2024-05-03 | 26.28 | 23.20 | 25.35 | +10.68 | +68.46% | 106 | 300 | 29.41% |
| NFLX240510P00575000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 25.59 | 26.10 | 28.85 | +9.13 | +55.47% | 17 | 219 | 31.48% |
| NFLX240517P00575000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 30.65 | 28.95 | 29.75 | +11.65 | +61.32% | 386 | 548 | 28.97% |
| NFLX240524P00575000 | 2024-04-19 3:17PM EDT | 2024-05-24 | 31.14 | 30.00 | 31.60 | +11.54 | +58.88% | 7 | 207 | 28.84% |
| NFLX240621P00575000 | 2024-04-19 3:01PM EDT | 2024-06-21 | 37.00 | 36.05 | 36.50 | +13.70 | +58.80% | 106 | 283 | 27.14% |
| NFLX240719P00575000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 45.45 | 44.40 | 44.95 | +14.51 | +46.90% | 61 | 83 | 30.38% |
| NFLX240920P00575000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 53.70 | 52.60 | 53.30 | +16.22 | +43.28% | 45 | 168 | 29.23% |
© 2024 Yahoo. All rights reserved.