Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,581.65 -2,759.33 (-4.16%) CMC Crypto 200
1,348.96 -33.61 (-2.43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00740000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 445 | 50.00% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NFLX240517C00740000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| NFLX240621C00740000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240719C00740000 | 2024-04-24 2:03PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| NFLX240920C00740000 | 2024-04-24 11:14AM EDT | 2024-09-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00740000 | 2024-04-23 12:39PM EDT | 2024-12-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 6.25% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250321C00740000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 6.25% |
| NFLX250620C00740000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 40.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00740000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 63.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218C00740000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 138.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 135.65% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 46.62% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.