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
8,440.06 +58.71 (+0.70%) Bitcoin USD
61,001.05 -1,000.59 (-1.61%) CMC Crypto 200
1,268.09 -89.92 (-6.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00730000 | 2024-05-08 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 63 | 106.25% |
| NFLX240517C00730000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 202 | 45.31% |
| NFLX240524C00730000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.41 | 0.00 | - | 2 | 38 | 43.80% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.11 | 0.55 | 0.00 | - | 7 | 6 | 37.84% |
| NFLX240621C00730000 | 2024-05-09 2:01PM EDT | 2024-06-21 | 0.78 | 0.66 | 1.07 | -0.17 | -17.89% | 1 | 229 | 30.35% |
| NFLX240719C00730000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 6.00 | 5.35 | 5.60 | 0.00 | - | 49 | 95 | 34.59% |
| NFLX240920C00730000 | 2024-05-08 12:51PM EDT | 2024-09-20 | 15.40 | 13.35 | 13.70 | 0.00 | - | 6 | 69 | 33.83% |
| NFLX241018C00730000 | 2024-05-09 12:45PM EDT | 2024-10-18 | 21.45 | 18.95 | 20.00 | 0.00 | - | 22 | 92 | 35.84% |
| NFLX241220C00730000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 21.60 | 29.15 | 30.00 | 0.00 | - | 1 | 40 | 36.60% |
| NFLX250117C00730000 | 2024-05-09 2:08PM EDT | 2025-01-17 | 36.93 | 34.70 | 35.95 | 0.00 | - | 16 | 185 | 37.80% |
| NFLX250321C00730000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 28.75 | 44.10 | 45.75 | 0.00 | - | 1 | 8 | 38.49% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 82.00 | 87.95 | 0.00 | - | 2 | 27 | 42.20% |
| NFLX260116C00730000 | 2024-05-08 10:05AM EDT | 2026-01-16 | 91.60 | 87.55 | 91.70 | 0.00 | - | 1 | 29 | 42.43% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 124.30 | 130.15 | 0.00 | - | 1 | 6 | 43.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 118.45 | 124.10 | 0.00 | - | 1 | 0 | 205.57% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 119.75 | 123.10 | 0.00 | - | 11 | 0 | 56.54% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 119.00 | 122.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 119.60 | 123.00 | 0.00 | - | 6 | 0 | 23.07% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 120.60 | 123.60 | 0.00 | - | - | 0 | 22.34% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 124.05 | 126.45 | 0.00 | - | 2 | 0 | 22.42% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 133.86 | 126.95 | 129.35 | 0.00 | - | - | 20 | 23.98% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 34.07% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 18.25% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 97.33% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 33.00% |
© 2024 Yahoo. All rights reserved.