Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,296.42 +23.70 (+0.72%) Nikkei
38,329.39 +777.23 (+2.07%) Hang Seng
17,105.14 +276.21 (+1.64%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,657.06 -140.37 (-0.21%) CMC Crypto 200
1,433.25 +18.49 (+1.31%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00720000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,089 | 73.44% |
| NFLX240503C00720000 | 2024-04-23 1:22PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.13 | -0.04 | -80.00% | 2 | 108 | 50.39% |
| NFLX240510C00720000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.11 | 0.00 | 1.14 | 0.00 | - | 7 | 40 | 50.56% |
| NFLX240517C00720000 | 2024-04-23 2:48PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 8 | 467 | 36.77% |
| NFLX240524C00720000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.38 | 0.07 | 1.42 | 0.00 | - | 1 | 7 | 43.82% |
| NFLX240531C00720000 | 2024-04-23 1:44PM EDT | 2024-05-31 | 0.32 | 0.12 | 1.17 | -0.05 | -13.51% | 43 | 17 | 38.17% |
| NFLX240621C00720000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 1.00 | 0.89 | 1.04 | +0.28 | +38.89% | 27 | 155 | 29.99% |
| NFLX240719C00720000 | 2024-04-22 11:51AM EDT | 2024-07-19 | 3.06 | 4.40 | 4.80 | 0.00 | - | 1 | 53 | 34.38% |
| NFLX240920C00720000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 11.04 | 10.70 | 11.55 | +3.62 | +48.79% | 10 | 140 | 34.10% |
| NFLX241220C00720000 | 2024-04-23 2:14PM EDT | 2024-12-20 | 24.40 | 24.40 | 25.25 | +6.48 | +36.16% | 3 | 70 | 36.48% |
| NFLX250117C00720000 | 2024-04-23 1:35PM EDT | 2025-01-17 | 28.63 | 28.75 | 30.00 | +7.13 | +33.16% | 1 | 126 | 37.34% |
| NFLX250321C00720000 | 2024-04-19 2:01PM EDT | 2025-03-21 | 33.05 | 36.60 | 40.50 | +0.42 | +1.29% | 1 | 10 | 38.93% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 45.50 | 50.45 | 53.60 | 0.00 | - | 5 | 228 | 40.10% |
| NFLX251219C00720000 | 2024-03-25 2:05PM EDT | 2025-12-19 | 108.00 | 72.60 | 77.75 | 0.00 | - | 1 | 18 | 41.86% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 76.65 | 79.00 | 0.00 | - | 1 | 29 | 41.34% |
| NFLX261218C00720000 | 2024-04-23 10:54AM EDT | 2026-12-18 | 107.00 | 109.05 | 114.95 | +7.00 | +7.00% | 1 | 25 | 43.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 139.30 | 145.55 | 0.00 | - | - | 0 | 70.84% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 141.15 | 144.65 | 0.00 | - | 10 | 0 | 55.46% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 139.80 | 145.35 | 0.00 | - | 2 | 0 | 51.70% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 141.35 | 144.35 | 0.00 | - | 10 | 0 | 34.40% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 140.35 | 144.25 | 0.00 | - | - | 0 | 28.06% |
| NFLX240920P00720000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 120.15 | 143.00 | 145.40 | 0.00 | - | 2 | 1 | 23.63% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 149.85 | 152.75 | 0.00 | - | 10 | 12 | 24.69% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 152.15 | 159.35 | 0.00 | - | 2 | 1 | 26.49% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 49.81% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 21.96% |
© 2024 Yahoo. All rights reserved.