Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,017.73 -4.48 (-0.09%) Dow
37,820.07 +66.76 (+0.18%) Nasdaq
15,631.66 -51.71 (-0.33%) Bitcoin USD
63,327.62 +2,517.00 (+4.14%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:695.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00695000 | 2024-04-18 3:27PM EDT | 2024-04-19 | 2.51 | 2.37 | 2.73 | -1.09 | -30.28% | 1,112 | 469 | 129.35% |
| NFLX240426C00695000 | 2024-04-18 3:15PM EDT | 2024-04-26 | 4.15 | 4.50 | 5.05 | -1.30 | -23.85% | 74 | 76 | 72.67% |
| NFLX240503C00695000 | 2024-04-18 2:27PM EDT | 2024-05-03 | 5.80 | 5.80 | 6.45 | -0.96 | -14.20% | 8 | 77 | 59.00% |
| NFLX240510C00695000 | 2024-04-18 12:06PM EDT | 2024-05-10 | 8.36 | 6.90 | 7.90 | -2.61 | -23.79% | 2 | 16 | 52.48% |
| NFLX240517C00695000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 8.31 | 8.30 | 8.70 | -1.49 | -15.20% | 201 | 272 | 48.70% |
| NFLX240524C00695000 | 2024-04-15 2:55PM EDT | 2024-05-24 | 9.64 | 9.30 | 10.75 | 0.00 | - | 8 | 9 | 47.54% |
| NFLX240621C00695000 | 2024-04-18 2:26PM EDT | 2024-06-21 | 13.70 | 13.65 | 14.15 | -1.30 | -8.67% | 4 | 99 | 40.17% |
| NFLX240719C00695000 | 2024-04-18 3:07PM EDT | 2024-07-19 | 21.85 | 22.00 | 22.70 | -4.05 | -15.64% | 3 | 108 | 41.85% |
| NFLX250117C00695000 | 2024-04-17 3:22PM EDT | 2025-01-17 | 56.80 | 54.30 | 55.65 | 0.00 | - | 3 | 130 | 40.82% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 23.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00695000 | 2024-04-17 10:47AM EDT | 2024-04-19 | 82.39 | 87.45 | 90.70 | 0.00 | - | 2 | 21 | 154.46% |
| NFLX240517P00695000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 95.05 | 91.95 | 95.70 | +8.00 | +9.19% | 17 | 55 | 50.45% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 233.34% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 99.80 | 103.25 | 0.00 | - | 3 | 0 | 38.37% |
| NFLX250117P00695000 | 2024-04-18 10:47AM EDT | 2025-01-17 | 112.21 | 117.65 | 120.60 | +3.40 | +3.12% | 2 | 7 | 31.39% |
© 2024 Yahoo. All rights reserved.