Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,898.31 -2,066.12 (-3.28%) CMC Crypto 200
1,261.04 -96.97 (-7.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 375.75 | 378.70 | 383.55 | 0.00 | - | 1 | 2 | 260.16% |
| NFLX240621C00230000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 377.05 | 379.85 | 383.50 | 0.00 | - | 1 | 105 | 129.49% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 379.55 | 386.70 | 0.00 | - | 1 | 2 | 118.19% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 383.60 | 389.35 | 0.00 | - | 1 | 39 | 102.62% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 387.05 | 390.80 | 0.00 | - | 1 | 1 | 86.02% |
| NFLX250117C00230000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 395.08 | 388.00 | 393.75 | 0.00 | - | 1 | 502 | 85.60% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 44.81% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 410.00 | 420.00 | 0.00 | - | 2 | 12 | 64.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 200.00% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 103.22% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 77.15% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 64.75% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 54.25% |
| NFLX250117P00230000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 0.80 | 0.25 | 0.97 | 0.00 | - | 2 | 1,012 | 51.44% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 57.50% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.55% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.80 | 6.55 | 0.00 | - | 23 | 27 | 49.53% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 48.31% |
© 2024 Yahoo. All rights reserved.