Singapore markets open in 3 hours 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,837.72 +1,557.92 (+2.72%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00620000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 58 | 453 | 49.61% |
| NFLX240510C00620000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 86 | 729 | 29.25% |
| NFLX240517C00620000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.13 | 1.04 | 1.26 | +0.45 | +66.18% | 158 | 1,076 | 30.63% |
| NFLX240524C00620000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 2.00 | 1.75 | 2.10 | +0.25 | +14.29% | 55 | 70 | 29.08% |
| NFLX240531C00620000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 3.50 | 2.67 | 3.30 | +1.27 | +56.95% | 13 | 101 | 29.05% |
| NFLX240621C00620000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 6.39 | 6.30 | 6.80 | +1.22 | +23.60% | 40 | 925 | 28.68% |
| NFLX240719C00620000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 16.50 | 16.50 | 17.45 | +2.25 | +15.79% | 34 | 278 | 35.41% |
| NFLX240920C00620000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 27.66 | 28.20 | 29.35 | +3.11 | +12.67% | 12 | 796 | 35.53% |
| NFLX241018C00620000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 35.60 | 34.50 | 37.90 | +1.62 | +4.77% | 2 | 8 | 38.23% |
| NFLX241220C00620000 | 2024-05-02 12:57PM EDT | 2024-12-20 | 45.24 | 46.40 | 48.20 | +3.36 | +8.02% | 7 | 156 | 38.47% |
| NFLX250117C00620000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 50.80 | 51.70 | 53.85 | +5.79 | +12.86% | 4 | 345 | 39.34% |
| NFLX250321C00620000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 63.15 | 62.00 | 65.10 | +0.55 | +0.88% | 3 | 21 | 40.62% |
| NFLX250620C00620000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 73.59 | 75.70 | 80.45 | +3.94 | +5.66% | 3 | 177 | 42.27% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 100.35 | 106.55 | 0.00 | - | 4 | 177 | 44.32% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 103.05 | 108.20 | 0.00 | - | 1 | 60 | 43.88% |
| NFLX261218C00620000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 138.50 | 137.20 | 143.00 | 0.00 | - | 1 | 118 | 45.06% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00620000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 54.05 | 52.10 | 59.70 | -11.80 | -17.92% | 83 | 59 | 83.06% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 52.30 | 59.05 | 0.00 | - | 5 | 0 | 57.35% |
| NFLX240517P00620000 | 2024-05-02 11:56AM EDT | 2024-05-17 | 57.14 | 53.60 | 57.70 | -8.16 | -12.50% | 8 | 169 | 38.05% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 63.15 | 53.85 | 58.70 | 0.00 | - | 2 | 13 | 34.86% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 54.10 | 58.15 | 0.00 | - | 15 | 11 | 29.06% |
| NFLX240607P00620000 | 2024-04-26 1:54PM EDT | 2024-06-07 | 60.57 | 54.25 | 58.00 | 0.00 | - | 4 | 4 | 25.80% |
| NFLX240621P00620000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 58.74 | 57.00 | 59.40 | -12.25 | -17.26% | 64 | 397 | 24.77% |
| NFLX240719P00620000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 78.20 | 63.65 | 66.50 | 0.00 | - | 11 | 630 | 29.00% |
| NFLX240920P00620000 | 2024-04-29 10:44AM EDT | 2024-09-20 | 77.40 | 71.30 | 75.45 | 0.00 | - | 2 | 427 | 28.91% |
| NFLX241220P00620000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 88.13 | 82.45 | 86.65 | -3.14 | -3.44% | 4 | 102 | 29.18% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 86.15 | 90.05 | 0.00 | - | 4 | 595 | 29.42% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 90.60 | 95.80 | 0.00 | - | 5 | 4 | 29.18% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 96.00 | 103.10 | 0.00 | - | 11 | 98 | 28.87% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 28.39% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 112.95 | 118.80 | 0.00 | - | 12 | 46 | 28.88% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 128.85 | 134.15 | 0.00 | - | 1 | 17 | 27.50% |
© 2024 Yahoo. All rights reserved.