Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,041.87 +19.66 (+0.39%) Dow
37,954.60 +201.29 (+0.53%) Nasdaq
15,740.69 +57.32 (+0.37%) Bitcoin USD
63,439.06 +3,325.52 (+5.53%) 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 12:06PM EDT. Market open.
Strike:705.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00705000 | 2024-04-18 11:48AM EDT | 2024-04-19 | 2.49 | 2.29 | 2.53 | -0.06 | -2.35% | 347 | 436 | 131.35% |
| NFLX240517C00705000 | 2024-04-18 11:45AM EDT | 2024-05-17 | 8.10 | 7.60 | 7.85 | +0.05 | +0.62% | 12 | 205 | 48.05% |
| NFLX240621C00705000 | 2024-04-18 11:42AM EDT | 2024-06-21 | 13.45 | 12.85 | 13.50 | -1.35 | -9.12% | 5 | 84 | 40.18% |
| NFLX240719C00705000 | 2024-04-17 3:51PM EDT | 2024-07-19 | 21.06 | 20.80 | 21.25 | 0.00 | - | 5 | 68 | 41.18% |
| NFLX250117C00705000 | 2024-04-17 2:51PM EDT | 2025-01-17 | 54.90 | 54.00 | 54.90 | 0.00 | - | 1 | 41 | 40.79% |
| NFLX251219C00705000 | 2024-04-05 2:59PM EDT | 2025-12-19 | 115.10 | 102.80 | 108.10 | 0.00 | - | 1 | 16 | 44.17% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00705000 | 2024-04-18 11:03AM EDT | 2024-04-19 | 91.14 | 90.30 | 92.05 | -8.01 | -8.08% | 1 | 8 | 128.10% |
| NFLX240517P00705000 | 2024-04-17 2:50PM EDT | 2024-05-17 | 95.63 | 95.30 | 97.50 | 0.00 | - | 20 | 19 | 49.44% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 43.88% |
| NFLX250117P00705000 | 2024-02-05 12:48PM EDT | 2025-01-17 | 156.45 | 128.55 | 134.40 | 0.00 | - | 1 | 1 | 36.23% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 53.84% |
© 2024 Yahoo. All rights reserved.