Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00850000 | 2024-07-25 1:35PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 75.39% |
| NFLX240809C00850000 | 2024-07-23 12:27PM EDT | 2024-08-09 | 0.03 | 0.00 | 0.68 | 0.00 | - | 10 | 22 | 65.87% |
| NFLX240816C00850000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 17 | 222 | 42.77% |
| NFLX240920C00850000 | 2024-07-25 2:59PM EDT | 2024-09-20 | 0.35 | 0.20 | 0.84 | 0.00 | - | 6 | 271 | 37.40% |
| NFLX241018C00850000 | 2024-07-26 1:48PM EDT | 2024-10-18 | 1.95 | 1.10 | 2.49 | 0.00 | - | 10 | 78 | 36.91% |
| NFLX241115C00850000 | 2024-07-24 3:30PM EDT | 2024-11-15 | 4.40 | 2.70 | 5.30 | +0.25 | +6.02% | 1 | 3 | 37.70% |
| NFLX241220C00850000 | 2024-07-19 3:49PM EDT | 2024-12-20 | 6.60 | 5.70 | 6.65 | 0.00 | - | 17 | 101 | 34.81% |
| NFLX250117C00850000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 8.96 | 8.70 | 9.50 | +0.26 | +2.99% | 4 | 447 | 35.13% |
| NFLX250221C00850000 | 2024-07-25 3:40PM EDT | 2025-02-21 | 15.35 | 13.20 | 15.25 | 0.00 | - | 1 | 15 | 37.05% |
| NFLX250321C00850000 | 2024-07-25 2:40PM EDT | 2025-03-21 | 19.15 | 16.20 | 16.95 | 0.00 | - | 1 | 57 | 36.05% |
| NFLX251219C00850000 | 2024-07-01 9:41AM EDT | 2025-12-19 | 75.65 | 47.00 | 54.75 | 0.00 | - | 1 | 65 | 39.90% |
| NFLX260116C00850000 | 2024-07-23 3:42PM EDT | 2026-01-16 | 57.30 | 50.80 | 55.95 | 0.00 | - | 29 | 55 | 39.28% |
| NFLX261218C00850000 | 2024-07-18 12:13PM EDT | 2026-12-18 | 100.68 | 88.00 | 96.95 | 0.00 | - | 1 | 20 | 41.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240809P00850000 | 2024-07-08 3:02PM EDT | 2024-08-09 | 164.34 | 216.50 | 220.45 | 0.00 | - | - | 0 | 85.22% |
| NFLX240816P00850000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 214.50 | 217.20 | 220.05 | 0.00 | - | 4 | 0 | 66.59% |
| NFLX240823P00850000 | 2024-07-19 3:53PM EDT | 2024-08-23 | 218.27 | 216.15 | 220.90 | 0.00 | - | 1 | 0 | 62.83% |
| NFLX240830P00850000 | 2024-07-19 3:49PM EDT | 2024-08-30 | 219.79 | 217.55 | 221.05 | 0.00 | - | 1 | 0 | 56.91% |
| NFLX240920P00850000 | 2024-07-19 3:49PM EDT | 2024-09-20 | 219.77 | 216.45 | 220.50 | 0.00 | - | 1 | 0 | 42.86% |
| NFLX241018P00850000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 217.20 | 217.00 | 220.60 | 0.00 | - | 10 | 0 | 35.36% |
| NFLX241220P00850000 | 2024-07-19 11:07AM EDT | 2024-12-20 | 196.83 | 214.00 | 222.55 | 0.00 | - | 15 | 0 | 30.75% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00850000 | 2024-07-18 2:27PM EDT | 2025-03-21 | 213.75 | 216.70 | 221.80 | 0.00 | - | 5 | 4 | 23.12% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 29.01% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 238.20 | 246.95 | 0.00 | - | - | 2 | 22.78% |
© 2024 Yahoo. All rights reserved.