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
68,139.56 +1,136.30 (+1.70%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 2024-09-20 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241018C00210000 | 2024-06-17 3:40PM EDT | 2024-10-18 | 474.85 | 438.30 | 444.60 | 0.00 | - | - | 1 | 199.57% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 410.95 | 436.60 | 440.00 | 0.00 | - | 1 | 1 | 143.21% |
| NFLX250117C00210000 | 2024-06-03 11:43AM EDT | 2025-01-17 | 431.94 | 478.25 | 480.90 | 0.00 | - | 2 | 0 | 208.64% |
| NFLX250620C00210000 | 2024-03-27 1:01PM EDT | 2025-06-20 | 420.16 | 362.00 | 370.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00210000 | 2023-12-04 3:32PM EDT | 2025-12-19 | 271.21 | 281.30 | 288.90 | 0.00 | - | 5 | 8 | 0.00% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 2026-01-16 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 65.77% |
| NFLX261218C00210000 | 2024-07-15 9:42AM EDT | 2026-12-18 | 471.45 | 443.00 | 452.00 | 0.00 | - | 5 | 0 | 67.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00210000 | 2024-07-15 12:06PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 290 | 113.38% |
| NFLX241018P00210000 | 2024-07-12 10:54AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.72 | 0.00 | - | - | 0 | 93.21% |
| NFLX241220P00210000 | 2024-07-17 12:53PM EDT | 2024-12-20 | 0.39 | 0.07 | 1.03 | 0.00 | - | 3 | 4 | 74.22% |
| NFLX250117P00210000 | 2024-07-26 12:26PM EDT | 2025-01-17 | 0.32 | 0.11 | 0.50 | +0.10 | +45.45% | 10 | 710 | 63.38% |
| NFLX250321P00210000 | 2024-06-26 1:00PM EDT | 2025-03-21 | 0.48 | 0.00 | 1.18 | 0.00 | - | - | 1 | 58.86% |
| NFLX250620P00210000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,142 | 25.00% |
| NFLX251219P00210000 | 2024-07-15 2:40PM EDT | 2025-12-19 | 1.95 | 0.00 | 4.80 | 0.00 | - | 4 | 81 | 56.37% |
| NFLX260116P00210000 | 2024-07-25 12:54PM EDT | 2026-01-16 | 2.53 | 1.04 | 4.95 | 0.00 | - | 2 | 37 | 50.11% |
| NFLX261218P00210000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 7.55 | 1.00 | 10.00 | 0.00 | - | 2 | 12 | 50.87% |
© 2024 Yahoo. All rights reserved.