Singapore markets close in 47 minutes
Straits Times Index
3,278.55 -9.20 (-0.28%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,665.90 +381.36 (+2.21%) FTSE 100
8,121.59 +42.73 (+0.53%) Bitcoin USD
64,377.97 +412.12 (+0.64%) CMC Crypto 200
1,387.57 -8.96 (-0.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00650000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NFLX240503C00650000 | 2024-04-25 2:58PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240510C00650000 | 2024-04-25 3:36PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240517C00650000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NFLX240524C00650000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240531C00650000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240621C00650000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| NFLX240719C00650000 | 2024-04-25 2:19PM EDT | 2024-07-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NFLX240920C00650000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 21.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX241220C00650000 | 2024-04-25 10:03AM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX250117C00650000 | 2024-04-25 9:33AM EDT | 2025-01-17 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00650000 | 2024-04-25 11:52AM EDT | 2025-03-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 2025-06-20 | 57.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX251219C00650000 | 2024-04-23 1:55PM EDT | 2025-12-19 | 97.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00650000 | 2024-04-23 10:32AM EDT | 2026-12-18 | 129.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00650000 | 2024-04-25 2:49PM EDT | 2024-04-26 | 87.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 92.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 93.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 101.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00650000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 91.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00650000 | 2024-04-23 12:30PM EDT | 2024-12-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250117P00650000 | 2024-04-23 12:37PM EDT | 2025-01-17 | 100.83 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.