Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00605000 | 2024-07-25 12:35PM EDT | 2024-08-02 | 43.61 | 27.95 | 31.10 | 0.00 | - | 1 | 11 | 41.54% |
| NFLX240809C00605000 | 2024-07-26 1:50PM EDT | 2024-08-09 | 32.85 | 31.30 | 33.90 | -4.01 | -10.88% | 8 | 161 | 36.60% |
| NFLX240816C00605000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 34.60 | 33.95 | 35.55 | -6.94 | -16.71% | 43 | 39 | 33.16% |
| NFLX240823C00605000 | 2024-07-23 11:53AM EDT | 2024-08-23 | 49.44 | 35.65 | 39.45 | 0.00 | - | 3 | 12 | 35.14% |
| NFLX240830C00605000 | 2024-07-25 1:00PM EDT | 2024-08-30 | 53.18 | 38.35 | 40.55 | 0.00 | - | 3 | 16 | 33.01% |
| NFLX240920C00605000 | 2024-07-25 3:16PM EDT | 2024-09-20 | 51.20 | 44.95 | 46.80 | 0.00 | - | 20 | 25 | 33.04% |
| NFLX241220C00605000 | 2024-07-19 3:05PM EDT | 2024-12-20 | 78.00 | 73.25 | 75.35 | 0.00 | - | 7 | 51 | 39.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00605000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 2.17 | 1.90 | 2.07 | -0.33 | -13.20% | 523 | 487 | 30.19% |
| NFLX240809P00605000 | 2024-07-26 3:30PM EDT | 2024-08-09 | 4.30 | 4.05 | 4.55 | -0.40 | -8.51% | 36 | 379 | 28.88% |
| NFLX240816P00605000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 6.74 | 4.75 | 6.60 | +0.34 | +5.31% | 227 | 702 | 27.99% |
| NFLX240823P00605000 | 2024-07-26 1:06PM EDT | 2024-08-23 | 7.13 | 6.90 | 8.60 | -0.94 | -11.65% | 21 | 274 | 27.74% |
| NFLX240830P00605000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 10.00 | 9.35 | 10.55 | +2.27 | +29.37% | 3 | 230 | 27.74% |
| NFLX240920P00605000 | 2024-07-26 3:10PM EDT | 2024-09-20 | 14.30 | 13.30 | 14.70 | +0.70 | +5.15% | 10 | 303 | 26.69% |
| NFLX241220P00605000 | 2024-07-25 3:34PM EDT | 2024-12-20 | 35.50 | 33.55 | 36.10 | +2.38 | +7.19% | 1 | 84 | 30.82% |
© 2024 Yahoo. All rights reserved.