Singapore markets closed
Straits Times Index
3,270.64 +45.47 (+1.41%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,267.04 +236.26 (+0.36%) CMC Crypto 200
1,394.37 -20.39 (-1.44%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00600000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,243 | 0 | 12.50% |
| NFLX240503C00600000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.21 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 12.50% |
| NFLX240510C00600000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 2.66 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NFLX240517C00600000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| NFLX240524C00600000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 5.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NFLX240531C00600000 | 2024-04-22 3:32PM EDT | 2024-05-31 | 6.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NFLX240621C00600000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| NFLX240719C00600000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| NFLX240920C00600000 | 2024-04-22 3:48PM EDT | 2024-09-20 | 33.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NFLX241220C00600000 | 2024-04-22 2:37PM EDT | 2024-12-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NFLX250117C00600000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 56.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NFLX250321C00600000 | 2024-04-22 1:16PM EDT | 2025-03-21 | 65.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| NFLX250620C00600000 | 2024-04-22 3:49PM EDT | 2025-06-20 | 80.68 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| NFLX251219C00600000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 98.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00600000 | 2024-04-22 3:36PM EDT | 2026-01-16 | 106.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NFLX261218C00600000 | 2024-04-22 2:22PM EDT | 2026-12-18 | 143.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00600000 | 2024-04-22 3:07PM EDT | 2024-04-26 | 45.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NFLX240503P00600000 | 2024-04-22 1:22PM EDT | 2024-05-03 | 49.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NFLX240510P00600000 | 2024-04-22 1:48PM EDT | 2024-05-10 | 47.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX240517P00600000 | 2024-04-22 3:23PM EDT | 2024-05-17 | 48.25 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-04-22 10:03AM EDT | 2024-05-24 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00600000 | 2024-04-22 3:10PM EDT | 2024-06-21 | 51.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NFLX240719P00600000 | 2024-04-22 1:47PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920P00600000 | 2024-04-22 10:06AM EDT | 2024-09-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00600000 | 2024-04-19 12:51PM EDT | 2024-12-20 | 77.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX250117P00600000 | 2024-04-22 10:28AM EDT | 2025-01-17 | 87.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250321P00600000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 87.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00600000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 94.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00600000 | 2024-04-22 3:00PM EDT | 2026-01-16 | 107.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 2026-12-18 | 106.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.