Singapore markets close in 4 hours 18 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,163.72 +89.74 (+0.24%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,947.81 +1,402.43 (+2.28%) CMC Crypto 200
1,353.22 +53.12 (+4.09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00710000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| NFLX240517C00710000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX240524C00710000 | 2024-05-08 3:01PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NFLX240531C00710000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240607C00710000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614C00710000 | 2024-05-08 10:16AM EDT | 2024-06-14 | 2.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX240621C00710000 | 2024-05-09 2:33PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| NFLX240719C00710000 | 2024-05-09 3:31PM EDT | 2024-07-19 | 8.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240920C00710000 | 2024-05-08 11:42AM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241018C00710000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 24.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00710000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00710000 | 2024-05-08 10:07AM EDT | 2025-01-17 | 42.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00710000 | 2024-05-08 9:47AM EDT | 2025-03-21 | 53.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00710000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 111.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607P00710000 | 2024-05-09 9:42AM EDT | 2024-06-07 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 96.24% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 35.54% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.