Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,867.54 -2,015.52 (-3.21%) CMC Crypto 200
1,261.28 -96.72 (-7.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:615.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00615000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 9.15 | 8.85 | 9.35 | -1.13 | -10.99% | 1,204 | 1,832 | 33.36% |
| NFLX240524C00615000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 11.80 | 12.05 | 12.60 | -1.55 | -11.61% | 97 | 284 | 30.43% |
| NFLX240531C00615000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 14.68 | 14.35 | 14.85 | -0.75 | -4.86% | 124 | 252 | 28.71% |
| NFLX240607C00615000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 17.40 | 16.40 | 17.50 | -0.90 | -4.92% | 47 | 73 | 28.79% |
| NFLX240614C00615000 | 2024-05-10 1:24PM EDT | 2024-06-14 | 18.91 | 19.25 | 20.10 | -1.59 | -7.76% | 23 | 27 | 29.20% |
| NFLX240621C00615000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 21.76 | 21.35 | 21.80 | -0.63 | -2.81% | 109 | 1,086 | 28.71% |
| NFLX240719C00615000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 36.30 | 36.40 | 36.90 | -2.50 | -6.44% | 53 | 266 | 36.39% |
| NFLX241220C00615000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 41.65 | 71.80 | 73.15 | 0.00 | - | 10 | 12 | 39.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00615000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 12.42 | 12.25 | 12.85 | -0.58 | -4.46% | 501 | 842 | 31.48% |
| NFLX240524P00615000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 15.81 | 14.65 | 15.70 | +0.56 | +3.67% | 49 | 45 | 28.27% |
| NFLX240531P00615000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 17.20 | 16.65 | 18.65 | +0.70 | +4.24% | 18 | 91 | 28.14% |
| NFLX240607P00615000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 20.30 | 18.50 | 19.75 | +1.25 | +6.56% | 7 | 20 | 26.01% |
| NFLX240614P00615000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 22.00 | 20.55 | 21.55 | +2.13 | +10.72% | 4 | 53 | 25.65% |
| NFLX240621P00615000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 22.85 | 22.15 | 22.60 | +1.29 | +5.98% | 47 | 500 | 24.69% |
| NFLX240628P00615000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 24.00 | 23.15 | 25.60 | 0.00 | - | 16 | 10 | 26.22% |
| NFLX240719P00615000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 35.25 | 34.15 | 34.70 | +0.65 | +1.88% | 138 | 275 | 30.47% |
| NFLX241220P00615000 | 2024-05-09 9:48AM EDT | 2024-12-20 | 59.60 | 57.20 | 58.50 | 0.00 | - | 2 | 10 | 29.52% |
© 2024 Yahoo. All rights reserved.