Singapore markets close in 6 hours 2 minutes
Straits Times Index
3,289.21 +1.46 (+0.04%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,569.38 +284.84 (+1.65%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,501.50 +272.06 (+0.42%) CMC Crypto 200
1,391.23 +8.66 (+0.63%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00585000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 3,364 | 1,768 | 40.92% |
| NFLX240503C00585000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 3.15 | 2.98 | 3.15 | +1.15 | +57.50% | 702 | 478 | 30.13% |
| NFLX240510C00585000 | 2024-04-25 3:37PM EDT | 2024-05-10 | 5.85 | 5.55 | 6.60 | +1.85 | +46.25% | 65 | 361 | 31.23% |
| NFLX240517C00585000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 8.30 | 8.55 | 8.80 | +1.75 | +26.72% | 67 | 496 | 30.25% |
| NFLX240524C00585000 | 2024-04-25 2:57PM EDT | 2024-05-24 | 10.80 | 10.40 | 12.50 | +2.35 | +27.81% | 8 | 23 | 32.62% |
| NFLX240531C00585000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 11.97 | 12.25 | 14.25 | +1.87 | +18.51% | 2 | 38 | 31.88% |
| NFLX240621C00585000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 18.30 | 18.00 | 18.40 | +3.10 | +20.39% | 21 | 155 | 30.16% |
| NFLX240719C00585000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 30.20 | 30.30 | 30.60 | +4.15 | +15.93% | 33 | 113 | 36.08% |
| NFLX241220C00585000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 61.40 | 62.00 | 63.85 | 0.00 | - | 5 | 5 | 39.77% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00585000 | 2024-04-25 12:47PM EDT | 2024-04-26 | 23.00 | 19.25 | 21.30 | -6.09 | -20.94% | 8 | 103 | 58.55% |
| NFLX240503P00585000 | 2024-04-25 3:28PM EDT | 2024-05-03 | 21.40 | 20.40 | 23.05 | -10.28 | -32.45% | 27 | 85 | 28.92% |
| NFLX240510P00585000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 25.18 | 23.25 | 26.60 | -5.91 | -19.01% | 2 | 37 | 30.74% |
| NFLX240517P00585000 | 2024-04-25 1:53PM EDT | 2024-05-17 | 27.68 | 26.70 | 27.25 | -7.08 | -20.37% | 26 | 321 | 26.72% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 37.00 | 27.35 | 29.55 | 0.00 | - | 4 | 9 | 27.30% |
| NFLX240531P00585000 | 2024-04-24 12:19PM EDT | 2024-05-31 | 38.02 | 28.15 | 31.40 | 0.00 | - | 1 | 8 | 27.33% |
| NFLX240621P00585000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 33.30 | 33.40 | 34.05 | -7.70 | -18.78% | 22 | 153 | 24.87% |
| NFLX240719P00585000 | 2024-04-25 2:45PM EDT | 2024-07-19 | 45.15 | 42.90 | 43.55 | -3.95 | -8.04% | 2 | 93 | 29.36% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 63.00 | 64.40 | 0.00 | - | 16 | 16 | 29.02% |
© 2024 Yahoo. All rights reserved.