Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,825.53 -2,141.09 (-3.40%) CMC Crypto 200
1,258.95 -99.06 (-7.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00700000 | 2024-05-10 2:57PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 166 | 1,185 | 40.92% |
| NFLX240524C00700000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 0.59 | 0.12 | 0.59 | +0.28 | +90.32% | 2 | 51 | 37.43% |
| NFLX240531C00700000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.62 | -0.22 | -32.84% | 12 | 235 | 30.82% |
| NFLX240607C00700000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 0.91 | 0.43 | 1.31 | -0.30 | -24.79% | 3 | 65 | 30.82% |
| NFLX240614C00700000 | 2024-05-08 10:08AM EDT | 2024-06-14 | 1.38 | 1.30 | 1.63 | -0.69 | -33.33% | 1 | 103 | 28.89% |
| NFLX240621C00700000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 1.97 | 1.79 | 1.99 | -0.33 | -14.35% | 598 | 2,154 | 27.61% |
| NFLX240719C00700000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 9.75 | 9.50 | 9.90 | -0.85 | -8.02% | 30 | 427 | 34.53% |
| NFLX240920C00700000 | 2024-05-10 12:14PM EDT | 2024-09-20 | 18.90 | 19.85 | 20.30 | -2.25 | -10.64% | 16 | 417 | 33.97% |
| NFLX241018C00700000 | 2024-05-10 2:07PM EDT | 2024-10-18 | 26.60 | 25.35 | 27.95 | -1.95 | -6.83% | 4 | 38 | 36.24% |
| NFLX241220C00700000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 37.60 | 38.15 | 39.05 | -3.40 | -8.29% | 1 | 153 | 36.98% |
| NFLX250117C00700000 | 2024-05-10 11:30AM EDT | 2025-01-17 | 43.25 | 43.30 | 44.70 | -0.10 | -0.23% | 2 | 1,229 | 37.78% |
| NFLX250321C00700000 | 2024-05-10 2:26PM EDT | 2025-03-21 | 54.37 | 53.10 | 55.75 | +16.52 | +43.65% | 4 | 21 | 38.81% |
| NFLX250620C00700000 | 2024-05-10 3:13PM EDT | 2025-06-20 | 69.40 | 69.75 | 71.25 | -0.10 | -0.14% | 1 | 372 | 40.29% |
| NFLX251219C00700000 | 2024-05-08 11:44AM EDT | 2025-12-19 | 99.35 | 95.85 | 99.70 | 0.00 | - | 3 | 92 | 42.68% |
| NFLX260116C00700000 | 2024-05-10 3:21PM EDT | 2026-01-16 | 100.24 | 97.25 | 103.85 | +11.57 | +13.05% | 9 | 79 | 43.01% |
| NFLX261218C00700000 | 2024-05-08 3:04PM EDT | 2026-12-18 | 138.26 | 135.25 | 143.10 | 0.00 | - | 7 | 76 | 44.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 92.63 | 86.60 | 91.60 | +5.54 | +6.36% | 8 | 4 | 71.26% |
| NFLX240621P00700000 | 2024-05-08 10:03AM EDT | 2024-06-21 | 87.55 | 88.00 | 90.40 | 0.00 | - | 20 | 20 | 25.03% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 91.70 | 96.00 | 0.00 | - | 1 | 0 | 30.33% |
| NFLX240920P00700000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 102.23 | 97.90 | 99.55 | 0.00 | - | 1 | 10 | 25.56% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 2024-10-18 | 102.50 | 101.80 | 105.10 | -18.50 | -15.29% | 28 | 28 | 27.69% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 108.20 | 110.35 | 0.00 | - | 2 | 4 | 26.76% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 110.60 | 113.70 | 0.00 | - | 2 | 123 | 27.13% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 116.85 | 119.70 | 0.00 | - | 3 | 11 | 27.20% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 124.45 | 128.25 | 0.00 | - | 10 | 24 | 27.52% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 137.80 | 143.00 | 0.00 | - | 1 | 12 | 27.82% |
| NFLX260116P00700000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 153.69 | 140.40 | 144.95 | 0.00 | - | 1 | 81 | 27.81% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 169.25 | 177.70 | 0.00 | - | 3 | 5 | 30.76% |
© 2024 Yahoo. All rights reserved.