Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,997.05 -74.58 (-1.47%) Dow
37,813.74 -647.18 (-1.68%) Nasdaq
15,395.36 -317.39 (-2.02%) Bitcoin USD
63,237.99 -2,681.69 (-4.07%) CMC Crypto 200
1,370.06 -12.52 (-0.91%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-25 9:38AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 765 | 68.36% |
| NFLX240503C00640000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.17 | -0.08 | -80.00% | 3 | 101 | 40.09% |
| NFLX240510C00640000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.45 | 0.10 | 0.94 | 0.00 | - | 8 | 235 | 39.75% |
| NFLX240517C00640000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.53 | 0.57 | 0.65 | -0.21 | -28.38% | 1 | 1,174 | 30.92% |
| NFLX240524C00640000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 1.04 | 0.25 | 3.65 | 0.00 | - | 2 | 34 | 39.97% |
| NFLX240531C00640000 | 2024-04-24 3:41PM EDT | 2024-05-31 | 1.70 | 0.95 | 2.94 | 0.00 | - | 16 | 40 | 33.92% |
| NFLX240621C00640000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 2.73 | 3.30 | 3.50 | -0.97 | -26.22% | 1 | 766 | 28.41% |
| NFLX240719C00640000 | 2024-04-25 9:39AM EDT | 2024-07-19 | 10.22 | 10.20 | 10.65 | -1.11 | -9.80% | 1 | 233 | 33.79% |
| NFLX240920C00640000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 20.60 | 19.75 | 20.55 | 0.00 | - | 1 | 204 | 34.26% |
| NFLX241220C00640000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 37.77 | 35.80 | 36.95 | 0.00 | - | 19 | 281 | 36.94% |
| NFLX250117C00640000 | 2024-04-24 12:38PM EDT | 2025-01-17 | 41.64 | 40.90 | 41.95 | 0.00 | - | 2 | 663 | 37.71% |
| NFLX250321C00640000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 51.10 | 49.90 | 51.95 | 0.00 | - | 1 | 13 | 38.79% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 63.40 | 65.90 | 0.00 | - | 17 | 315 | 40.27% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 85.60 | 90.35 | 0.00 | - | 1 | 199 | 42.23% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 89.30 | 92.70 | 0.00 | - | 9 | 16 | 42.09% |
| NFLX261218C00640000 | 2024-04-22 3:12PM EDT | 2026-12-18 | 128.15 | 122.00 | 128.95 | 0.00 | - | 3 | 16 | 44.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 62.00 | 85.05 | 90.95 | 0.00 | - | 199 | 0 | 161.91% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 85.30 | 90.80 | 0.00 | - | 12 | 0 | 76.60% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 85.30 | 90.70 | 0.00 | - | 2 | 0 | 57.26% |
| NFLX240517P00640000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 86.25 | 85.35 | 90.95 | 0.00 | - | 1,131 | 55 | 56.56% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 85.75 | 92.00 | 0.00 | - | 16 | 0 | 51.98% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 85.60 | 91.75 | 0.00 | - | 1 | 1 | 46.29% |
| NFLX240621P00640000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 79.58 | 85.00 | 92.40 | 0.00 | - | 1 | 176 | 38.04% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 90.20 | 94.60 | 0.00 | - | 7 | 75 | 34.07% |
| NFLX240920P00640000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 94.57 | 95.50 | 98.90 | 0.00 | - | 24 | 99 | 29.77% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 105.05 | 107.60 | 0.00 | - | 1 | 136 | 29.11% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 107.55 | 111.05 | 0.00 | - | 1 | 162 | 29.56% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 118.80 | 122.25 | 0.00 | - | 3 | 10 | 28.58% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 129.45 | 134.35 | 0.00 | - | 14 | 31 | 28.27% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 131.85 | 135.15 | 0.00 | - | 1 | 16 | 27.92% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 144.00 | 152.00 | 0.00 | - | 1 | 4 | 27.28% |
© 2024 Yahoo. All rights reserved.