Singapore markets close in 5 hours 54 minutes
Straits Times Index
3,285.19 -2.56 (-0.08%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,552.23 +267.69 (+1.55%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,414.33 +61.45 (+0.10%) CMC Crypto 200
1,390.35 +7.77 (+0.56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00630000 | 2024-04-25 3:22PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 46 | 477 | 77.34% |
| NFLX240503C00630000 | 2024-04-25 1:58PM EDT | 2024-05-03 | 0.13 | 0.06 | 0.19 | -0.07 | -35.00% | 13 | 432 | 34.86% |
| NFLX240510C00630000 | 2024-04-25 3:03PM EDT | 2024-05-10 | 0.68 | 0.30 | 0.76 | +0.19 | +38.78% | 12 | 232 | 32.20% |
| NFLX240517C00630000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 1.28 | 1.27 | 1.40 | +0.16 | +14.29% | 80 | 960 | 30.32% |
| NFLX240524C00630000 | 2024-04-25 3:32PM EDT | 2024-05-24 | 2.20 | 1.87 | 2.55 | +0.56 | +34.15% | 27 | 66 | 30.73% |
| NFLX240531C00630000 | 2024-04-25 11:54AM EDT | 2024-05-31 | 2.58 | 2.76 | 3.05 | +0.15 | +6.17% | 4 | 101 | 29.00% |
| NFLX240621C00630000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 6.15 | 6.05 | 6.25 | +1.33 | +27.59% | 87 | 643 | 29.06% |
| NFLX240719C00630000 | 2024-04-25 3:09PM EDT | 2024-07-19 | 15.55 | 15.35 | 15.65 | +2.27 | +17.09% | 111 | 325 | 34.94% |
| NFLX240920C00630000 | 2024-04-25 1:59PM EDT | 2024-09-20 | 25.90 | 26.55 | 26.85 | +3.45 | +15.37% | 26 | 397 | 35.17% |
| NFLX241220C00630000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 42.05 | 44.40 | 45.05 | -9.04 | -17.69% | 2 | 239 | 38.07% |
| NFLX250117C00630000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 49.56 | 49.90 | 50.75 | +3.66 | +7.97% | 6 | 428 | 39.02% |
| NFLX250321C00630000 | 2024-04-23 3:02PM EDT | 2025-03-21 | 66.50 | 57.10 | 64.45 | 0.00 | - | 24 | 45 | 41.54% |
| NFLX250620C00630000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 108.00 | 73.40 | 75.20 | 0.00 | - | 1 | 222 | 41.22% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 97.65 | 99.75 | 0.00 | - | 1 | 86 | 42.93% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 98.50 | 104.35 | 0.00 | - | 2 | 61 | 43.52% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 133.70 | 140.00 | 0.00 | - | 1 | 12 | 45.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00630000 | 2024-04-25 3:42PM EDT | 2024-04-26 | 67.95 | 61.70 | 69.65 | -10.00 | -12.83% | 45 | 10 | 114.26% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 61.70 | 68.80 | 0.00 | - | 1 | 0 | 64.64% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 63.20 | 68.00 | 0.00 | - | 64 | 0 | 43.86% |
| NFLX240517P00630000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 74.99 | 63.30 | 67.20 | +0.29 | +0.39% | 20 | 225 | 33.09% |
| NFLX240524P00630000 | 2024-04-25 10:04AM EDT | 2024-05-24 | 73.56 | 63.60 | 67.95 | +30.26 | +69.88% | 5 | 24 | 31.39% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 64.35 | 68.25 | 0.00 | - | 1 | 1 | 29.02% |
| NFLX240621P00630000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 82.53 | 66.50 | 69.10 | +21.98 | +36.30% | 1 | 259 | 24.83% |
| NFLX240719P00630000 | 2024-04-25 3:22PM EDT | 2024-07-19 | 72.80 | 72.20 | 74.25 | -7.41 | -9.24% | 6 | 227 | 27.43% |
| NFLX240920P00630000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 75.40 | 79.15 | 80.85 | 0.00 | - | 3 | 203 | 26.49% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 89.60 | 91.95 | 0.00 | - | 9 | 67 | 27.64% |
| NFLX250117P00630000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 94.72 | 93.30 | 95.20 | 0.00 | - | 2 | 50 | 27.95% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 97.85 | 101.70 | 0.00 | - | 2 | 1 | 28.32% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 104.65 | 108.60 | 0.00 | - | 2 | 70 | 28.01% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 118.25 | 121.40 | 0.00 | - | 1 | 25 | 27.90% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 119.75 | 123.80 | 0.00 | - | 11 | 14 | 28.09% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 119.60 | 133.30 | 139.25 | 0.00 | - | 1 | 2 | 26.92% |
© 2024 Yahoo. All rights reserved.