Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,191.36 +10.62 (+0.20%) Dow
38,871.87 +19.60 (+0.05%) Nasdaq
16,371.69 +22.44 (+0.14%) Bitcoin USD
63,498.04 +167.13 (+0.26%) CMC Crypto 200
1,317.19 -47.93 (-3.51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:625.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00625000 | 2024-05-07 12:32PM EDT | 2024-05-10 | 0.67 | 0.60 | 0.68 | 0.00 | - | 411 | 482 | 26.29% |
| NFLX240517C00625000 | 2024-05-07 12:31PM EDT | 2024-05-17 | 4.85 | 4.70 | 4.90 | +1.30 | +36.62% | 319 | 1,122 | 31.41% |
| NFLX240524C00625000 | 2024-05-07 12:34PM EDT | 2024-05-24 | 7.02 | 6.90 | 7.15 | +1.92 | +37.65% | 113 | 185 | 29.58% |
| NFLX240531C00625000 | 2024-05-07 11:41AM EDT | 2024-05-31 | 9.87 | 8.65 | 9.05 | +2.62 | +36.14% | 15 | 59 | 28.52% |
| NFLX240607C00625000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 11.85 | 10.85 | 11.30 | +2.85 | +31.67% | 3 | 13 | 28.68% |
| NFLX240614C00625000 | 2024-05-07 11:33AM EDT | 2024-06-14 | 14.35 | 11.90 | 14.20 | +3.60 | +33.49% | 2 | 13 | 29.93% |
| NFLX240621C00625000 | 2024-05-07 12:34PM EDT | 2024-06-21 | 15.13 | 14.85 | 15.10 | +2.25 | +17.47% | 88 | 303 | 28.67% |
| NFLX240719C00625000 | 2024-05-07 11:19AM EDT | 2024-07-19 | 30.00 | 28.90 | 29.20 | +3.59 | +13.59% | 13 | 255 | 35.98% |
| NFLX241220C00625000 | 2024-05-02 9:37AM EDT | 2024-12-20 | 41.88 | 63.00 | 64.10 | 0.00 | - | - | 10 | 38.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00625000 | 2024-05-06 1:32PM EDT | 2024-05-10 | 31.89 | 21.70 | 23.65 | 0.00 | - | 1 | 1 | 26.81% |
| NFLX240517P00625000 | 2024-05-07 12:22PM EDT | 2024-05-17 | 27.35 | 24.60 | 26.65 | -3.55 | -11.49% | 10 | 106 | 27.83% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 68.21 | 27.35 | 28.20 | 0.00 | - | 1 | 12 | 25.44% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 28.85 | 30.30 | 0.00 | - | 1 | 2 | 25.54% |
| NFLX240621P00625000 | 2024-05-07 12:28PM EDT | 2024-06-21 | 33.47 | 33.25 | 34.20 | -8.42 | -20.10% | 13 | 133 | 23.91% |
| NFLX240719P00625000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 74.00 | 44.35 | 45.00 | 0.00 | - | 6 | 117 | 29.30% |
| NFLX241220P00625000 | 2024-05-07 11:46AM EDT | 2024-12-20 | 66.20 | 66.70 | 67.50 | -25.32 | -27.67% | 4 | 3 | 28.66% |
© 2024 Yahoo. All rights reserved.