Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,664.53 -524.23 (-0.82%) CMC Crypto 200
1,325.20 -71.34 (-5.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00780000 | 2024-04-22 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 187.50% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 75.39% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.99 | 0.00 | - | 3 | 12 | 74.80% |
| NFLX240517C00780000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 164 | 47.66% |
| NFLX240524C00780000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 31 | 51.93% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.76 | 0.00 | - | 1 | 10 | 51.38% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.49 | 0.01 | 0.48 | +0.24 | +96.00% | 5 | 100 | 38.22% |
| NFLX240719C00780000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 1.05 | 0.95 | 1.03 | 0.00 | - | 2 | 98 | 35.06% |
| NFLX240920C00780000 | 2024-04-24 10:35AM EDT | 2024-09-20 | 3.68 | 3.35 | 3.60 | 0.00 | - | 50 | 172 | 33.55% |
| NFLX241220C00780000 | 2024-04-19 2:23PM EDT | 2024-12-20 | 13.10 | 11.10 | 11.60 | 0.00 | - | 16 | 24 | 35.60% |
| NFLX250117C00780000 | 2024-04-23 12:40PM EDT | 2025-01-17 | 17.65 | 14.30 | 14.70 | 0.00 | - | 5 | 113 | 36.27% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 20.45 | 21.50 | 0.00 | - | 1 | 1 | 37.18% |
| NFLX250620C00780000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 39.76 | 29.30 | 31.80 | 0.00 | - | 1 | 126 | 38.34% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 33.33% |
| NFLX260116C00780000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 56.57 | 53.45 | 56.55 | 0.00 | - | 1 | 10 | 40.76% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 84.71 | 82.45 | 88.05 | 0.00 | - | 9 | 22 | 41.87% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 221.50 | 226.20 | 0.00 | - | 1 | 0 | 101.01% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 220.35 | 224.45 | 0.00 | - | 2 | 0 | 73.35% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 219.85 | 224.35 | 0.00 | - | 3 | 0 | 53.58% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 220.25 | 223.85 | 0.00 | - | 1 | 0 | 42.47% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 219.85 | 223.90 | 0.00 | - | 4 | 0 | 32.33% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 220.65 | 224.40 | 0.00 | - | 2 | 0 | 26.31% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 141.10% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 221.65 | 227.70 | 0.00 | - | 2 | 1 | 26.17% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 223.05 | 228.60 | 0.00 | - | 2 | 2 | 23.94% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 93.91% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 230.25 | 234.45 | 0.00 | - | 1 | 2 | 23.05% |
© 2024 Yahoo. All rights reserved.