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
62,927.63 -1,577.74 (-2.45%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00830000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 14 | 113.97% |
| NFLX240510C00830000 | 2024-04-22 1:56PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.29 | 0.00 | - | 6 | 6 | 91.92% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 4 | 22 | 63.18% |
| NFLX240621C00830000 | 2024-04-22 10:02AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.44 | 0.00 | - | 1 | 63 | 43.65% |
| NFLX240719C00830000 | 2024-04-26 1:55PM EDT | 2024-07-19 | 0.45 | 0.22 | 0.96 | -0.05 | -10.00% | 1 | 26 | 39.77% |
| NFLX240920C00830000 | 2024-04-23 11:26AM EDT | 2024-09-20 | 2.50 | 1.90 | 2.33 | 0.00 | - | 1 | 103 | 34.88% |
| NFLX241220C00830000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 8.22 | 6.40 | 8.60 | 0.00 | - | 46 | 60 | 36.53% |
| NFLX250117C00830000 | 2024-04-24 12:35PM EDT | 2025-01-17 | 9.15 | 8.45 | 10.40 | 0.00 | - | 2 | 59 | 36.36% |
| NFLX251219C00830000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 65.43 | 42.40 | 44.65 | 0.00 | - | 1 | 4 | 40.16% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 68.05 | 44.85 | 47.95 | 0.00 | - | 2 | 3 | 40.52% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 69.70 | 72.70 | 79.80 | 0.00 | - | 1 | 3 | 42.01% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 2024-05-17 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 112.96% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 2024-06-21 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 307.58% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 45.08% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 2024-09-20 | 217.10 | 266.85 | 271.00 | 0.00 | - | 6 | 0 | 34.70% |
| NFLX250117P00830000 | 2024-04-12 3:36PM EDT | 2025-01-17 | 216.63 | 266.00 | 271.60 | 0.00 | - | 2 | 0 | 27.02% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 97.61% |
© 2024 Yahoo. All rights reserved.