Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00660000 | 2024-07-26 3:41PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 2,224 | 2,649 | 31.25% |
| NFLX240802C00660000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 1.53 | 1.54 | 1.70 | -1.49 | -49.34% | 647 | 534 | 26.82% |
| NFLX240809C00660000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 3.90 | 3.95 | 4.25 | -1.80 | -31.58% | 237 | 280 | 27.21% |
| NFLX240816C00660000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 6.05 | 6.25 | 6.95 | -2.95 | -32.78% | 194 | 1,019 | 28.00% |
| NFLX240823C00660000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 8.90 | 8.55 | 9.15 | +0.93 | +11.67% | 32 | 40 | 28.02% |
| NFLX240830C00660000 | 2024-07-26 3:13PM EDT | 2024-08-30 | 11.20 | 9.50 | 11.60 | -2.30 | -17.04% | 23 | 103 | 28.63% |
| NFLX240906C00660000 | 2024-07-26 10:50AM EDT | 2024-09-06 | 15.41 | 11.40 | 13.80 | -0.77 | -4.76% | - | - | 28.98% |
| NFLX240920C00660000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 17.35 | 16.65 | 17.55 | -2.11 | -10.84% | 69 | 663 | 29.19% |
| NFLX241018C00660000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 32.55 | 30.35 | 32.95 | -3.16 | -8.85% | 12 | 518 | 36.93% |
| NFLX241115C00660000 | 2024-07-26 1:21PM EDT | 2024-11-15 | 40.49 | 39.00 | 39.65 | -6.71 | -14.22% | 5 | 211 | 36.86% |
| NFLX241220C00660000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 46.35 | 45.40 | 46.55 | -6.13 | -11.68% | 50 | 198 | 36.53% |
| NFLX250117C00660000 | 2024-07-26 1:36PM EDT | 2025-01-17 | 54.50 | 52.10 | 53.50 | -5.00 | -8.40% | 2 | 1,545 | 37.47% |
| NFLX250221C00660000 | 2024-07-26 11:50AM EDT | 2025-02-21 | 64.50 | 60.90 | 62.55 | +1.35 | +2.14% | 21 | 2 | 38.95% |
| NFLX250321C00660000 | 2024-07-25 11:56AM EDT | 2025-03-21 | 71.90 | 65.85 | 67.35 | 0.00 | - | 1 | 111 | 38.95% |
| NFLX250620C00660000 | 2024-07-26 12:26PM EDT | 2025-06-20 | 86.25 | 80.75 | 84.20 | +6.81 | +8.57% | 22 | 456 | 40.19% |
| NFLX251219C00660000 | 2024-07-22 2:22PM EDT | 2025-12-19 | 125.84 | 107.20 | 114.95 | 0.00 | - | 1 | 39 | 42.65% |
| NFLX260116C00660000 | 2024-07-19 2:18PM EDT | 2026-01-16 | 119.90 | 112.05 | 116.75 | 0.00 | - | 3 | 87 | 42.12% |
| NFLX261218C00660000 | 2024-07-26 2:35PM EDT | 2026-12-18 | 157.30 | 151.50 | 159.55 | +2.93 | +1.90% | 8 | 49 | 44.32% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00660000 | 2024-07-26 2:04PM EDT | 2024-07-26 | 26.64 | 25.50 | 32.95 | +3.44 | +14.83% | 58 | 47 | 57.28% |
| NFLX240802P00660000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 29.05 | 28.90 | 31.20 | +3.35 | +13.04% | 123 | 157 | 30.75% |
| NFLX240809P00660000 | 2024-07-26 11:56AM EDT | 2024-08-09 | 28.15 | 29.95 | 33.00 | -1.65 | -5.54% | 2 | 222 | 27.53% |
| NFLX240816P00660000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 34.25 | 32.30 | 34.05 | +5.63 | +19.67% | 10 | 518 | 24.95% |
| NFLX240823P00660000 | 2024-07-23 10:16AM EDT | 2024-08-23 | 27.89 | 34.00 | 36.60 | 0.00 | - | 4 | 64 | 26.11% |
| NFLX240830P00660000 | 2024-07-25 3:02PM EDT | 2024-08-30 | 31.88 | 35.65 | 38.15 | 0.00 | - | 2 | 20 | 25.69% |
| NFLX240920P00660000 | 2024-07-26 11:24AM EDT | 2024-09-20 | 39.30 | 39.25 | 41.40 | +2.83 | +7.76% | 9 | 404 | 24.06% |
| NFLX241018P00660000 | 2024-07-26 9:39AM EDT | 2024-10-18 | 46.66 | 51.40 | 55.10 | -2.44 | -4.97% | 1 | 404 | 31.52% |
| NFLX241115P00660000 | 2024-07-26 1:00PM EDT | 2024-11-15 | 54.55 | 56.90 | 57.95 | -1.30 | -2.33% | 1 | 61 | 29.42% |
| NFLX241220P00660000 | 2024-07-24 3:03PM EDT | 2024-12-20 | 60.15 | 60.45 | 62.00 | 0.00 | - | 4 | 73 | 28.27% |
| NFLX250117P00660000 | 2024-07-24 11:47AM EDT | 2025-01-17 | 59.35 | 63.85 | 66.40 | 0.00 | - | 7 | 243 | 28.47% |
| NFLX250221P00660000 | 2024-07-26 10:57AM EDT | 2025-02-21 | 69.57 | 70.15 | 72.70 | +4.71 | +7.26% | 2 | 1 | 29.31% |
| NFLX250321P00660000 | 2024-07-24 10:16AM EDT | 2025-03-21 | 73.80 | 73.05 | 75.30 | +6.60 | +9.82% | 1 | 43 | 28.82% |
| NFLX250620P00660000 | 2024-07-26 3:38PM EDT | 2025-06-20 | 84.95 | 83.75 | 87.60 | +2.80 | +3.41% | 3 | 217 | 29.67% |
| NFLX251219P00660000 | 2024-07-11 1:53PM EDT | 2025-12-19 | 98.73 | 98.05 | 106.85 | 0.00 | - | 2 | 19 | 30.28% |
| NFLX260116P00660000 | 2024-07-23 1:00PM EDT | 2026-01-16 | 97.30 | 100.85 | 104.70 | 0.00 | - | 2 | 154 | 28.79% |
| NFLX261218P00660000 | 2024-07-10 3:38PM EDT | 2026-12-18 | 115.70 | 122.30 | 128.95 | 0.00 | - | 2 | 14 | 28.85% |
© 2024 Yahoo. All rights reserved.