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
63,106.84 -1,331.89 (-2.07%) 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:1100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 93.36% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 54.88% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.54 | 0.00 | - | 6 | 50 | 53.42% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.51 | 0.00 | - | 10 | 28 | 43.38% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 2024-12-20 | 0.74 | 0.46 | 0.96 | 0.00 | - | 1 | 46 | 36.90% |
| NFLX250117C01100000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 1.41 | 0.89 | 1.96 | 0.00 | - | 2 | 176 | 38.65% |
| NFLX250620C01100000 | 2024-04-24 11:09AM EDT | 2025-06-20 | 5.45 | 4.85 | 7.30 | 0.00 | - | 1 | 84 | 38.92% |
| NFLX251219C01100000 | 2024-04-19 3:59PM EDT | 2025-12-19 | 15.00 | 13.75 | 14.95 | 0.00 | - | 1 | 56 | 38.34% |
| NFLX260116C01100000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 15.05 | 15.05 | 17.50 | +0.26 | +1.76% | 1 | 41 | 39.04% |
| NFLX261218C01100000 | 2024-04-25 2:40PM EDT | 2026-12-18 | 35.07 | 32.50 | 38.70 | 0.00 | - | 1 | 21 | 40.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 53.00% |
| NFLX250117P01100000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 537.56 | 535.65 | 541.35 | 0.00 | - | 1 | 0 | 40.58% |
| NFLX251219P01100000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 467.27 | 530.00 | 540.00 | 0.00 | - | 2 | 0 | 24.47% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 534.00 | 544.00 | 0.00 | - | - | 0 | 29.93% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 534.00 | 544.00 | 0.00 | - | - | 9 | 24.25% |
© 2024 Yahoo. All rights reserved.