Singapore markets close in 7 hours 21 minutes
Straits Times Index
3,176.85 +22.16 (+0.70%) Nikkei
37,889.69 -72.11 (-0.19%) Hang Seng
16,253.24 +1.40 (+0.01%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,565.76 -2,298.23 (-3.60%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00900000 | 2024-04-11 3:18PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 154 | 187.50% |
| NFLX240517C00900000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.29 | -0.02 | -8.33% | 2 | 327 | 52.49% |
| NFLX240621C00900000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 0.70 | 0.61 | 0.82 | -0.17 | -19.54% | 12 | 546 | 42.81% |
| NFLX240719C00900000 | 2024-04-17 1:18PM EDT | 2024-07-19 | 2.05 | 2.01 | 2.33 | +0.05 | +2.50% | 1 | 68 | 42.42% |
| NFLX240920C00900000 | 2024-04-17 3:03PM EDT | 2024-09-20 | 4.95 | 4.65 | 5.20 | -0.50 | -9.17% | 1 | 125 | 38.51% |
| NFLX241220C00900000 | 2024-04-17 3:10PM EDT | 2024-12-20 | 12.35 | 11.90 | 12.80 | -1.80 | -12.72% | 6 | 67 | 38.45% |
| NFLX250117C00900000 | 2024-04-17 3:51PM EDT | 2025-01-17 | 15.04 | 14.70 | 15.75 | -2.06 | -12.05% | 1 | 290 | 38.75% |
| NFLX250620C00900000 | 2024-04-08 1:35PM EDT | 2025-06-20 | 38.50 | 31.10 | 36.45 | 0.00 | - | 80 | 227 | 41.63% |
| NFLX251219C00900000 | 2024-04-03 11:11AM EDT | 2025-12-19 | 56.55 | 50.20 | 53.85 | 0.00 | - | 2 | 138 | 41.22% |
| NFLX260116C00900000 | 2024-03-26 10:57AM EDT | 2026-01-16 | 61.04 | 53.30 | 55.50 | 0.00 | - | 2 | 98 | 40.87% |
| NFLX261218C00900000 | 2024-03-27 1:48PM EDT | 2026-12-18 | 87.70 | 85.00 | 91.60 | 0.00 | - | 10 | 13 | 42.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 284.30 | 287.20 | 0.00 | - | 47 | 0 | 63.84% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 284.10 | 288.40 | 0.00 | - | - | 0 | 41.68% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 18.36% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 26.21% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 288.10 | 293.30 | 0.00 | - | 2 | 4 | 24.96% |
| NFLX260116P00900000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 338.68 | 299.10 | 308.50 | 0.00 | - | - | 0 | 28.46% |
© 2024 Yahoo. All rights reserved.