Singapore markets open in 45 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,356.02 -2,248.44 (-3.38%) CMC Crypto 200
1,388.66 -35.44 (-2.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:665.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00665000 | 2024-04-24 12:43PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 38 | 306 | 85.94% |
| NFLX240503C00665000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 0.14 | 0.01 | 0.12 | 0.00 | - | 3 | 119 | 47.75% |
| NFLX240510C00665000 | 2024-04-24 10:10AM EDT | 2024-05-10 | 0.19 | 0.06 | 0.48 | -0.46 | -70.77% | 6 | 24 | 43.34% |
| NFLX240517C00665000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 0.30 | 0.24 | 0.36 | -0.45 | -60.00% | 14 | 441 | 34.57% |
| NFLX240524C00665000 | 2024-04-23 3:45PM EDT | 2024-05-24 | 1.26 | 0.20 | 1.50 | 0.00 | - | 20 | 47 | 38.89% |
| NFLX240531C00665000 | 2024-04-19 10:10AM EDT | 2024-05-31 | 2.52 | 0.31 | 1.56 | 0.00 | - | 12 | 16 | 35.30% |
| NFLX240621C00665000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 2.04 | 1.83 | 1.96 | -2.11 | -50.84% | 10 | 406 | 29.61% |
| NFLX240719C00665000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 7.30 | 7.05 | 7.35 | -4.45 | -37.87% | 5 | 86 | 34.62% |
| NFLX241220C00665000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 28.05 | 30.05 | 30.70 | 0.00 | - | 5 | 20 | 37.14% |
| NFLX250117C00665000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 35.15 | 34.50 | 35.25 | +1.10 | +3.23% | 17 | 127 | 37.77% |
| NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 78.90 | 82.25 | 0.00 | - | 1 | 57 | 42.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00665000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 117.49 | 107.90 | 113.50 | 0.00 | - | 2 | 0 | 134.13% |
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 108.15 | 111.20 | +41.14 | +60.37% | 1 | 0 | 43.30% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 108.40 | 110.95 | +41.66 | +60.12% | 52 | 6 | 26.20% |
| NFLX240719P00665000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 110.00 | 109.85 | 112.90 | 0.00 | - | 1 | 8 | 26.94% |
| NFLX250117P00665000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 112.00 | 122.65 | 125.90 | 0.00 | - | 4 | 18 | 26.10% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 43.35% |
© 2024 Yahoo. All rights reserved.