Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,839.78 -37.27 (-0.47%) Bitcoin USD
65,142.39 +3,558.41 (+5.78%) CMC Crypto 200
1,335.66 +23.04 (+1.79%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:840.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00840000 | 2024-04-18 3:01PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240426C00840000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NFLX240503C00840000 | 2024-04-18 1:58PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240510C00840000 | 2024-04-08 11:45AM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00840000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240621C00840000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719C00840000 | 2024-04-18 12:45PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920C00840000 | 2024-04-18 12:33PM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX241220C00840000 | 2024-04-18 1:47PM EDT | 2024-12-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX250117C00840000 | 2024-04-18 1:52PM EDT | 2025-01-17 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321C00840000 | 2024-04-02 1:35PM EDT | 2025-03-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX250620C00840000 | 2024-04-17 10:28AM EDT | 2025-06-20 | 42.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 44.45% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 110.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 2024-05-03 | 215.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00840000 | 2024-04-18 11:08AM EDT | 2024-05-17 | 223.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 309.27% |
| NFLX250117P00840000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 229.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 27.51% |
© 2024 Yahoo. All rights reserved.