Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,172.93 -14.73 (-0.46%) Nikkei
37,068.35 -1,011.35 (-2.65%) Hang Seng
16,170.38 -215.49 (-1.32%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,954.68 +808.41 (+1.32%) CMC Crypto 200
1,280.87 -31.75 (-2.42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 2024-05-17 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 172.97% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 2024-06-21 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 129.76% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 82.19% |
| NFLX250117C00240000 | 2024-04-16 2:32PM EDT | 2025-01-17 | 390.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 46.45% |
| NFLX261218C00240000 | 2024-01-23 4:56PM EDT | 2026-12-18 | 293.00 | 379.00 | 388.00 | 0.00 | - | 3 | 7 | 48.95% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00240000 | 2024-04-18 10:41AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 114.06% |
| NFLX240621P00240000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240920P00240000 | 2024-04-17 1:04PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX241220P00240000 | 2024-03-21 11:32AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250117P00240000 | 2024-04-16 3:00PM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 53.37% |
| NFLX251219P00240000 | 2024-03-27 3:16PM EDT | 2025-12-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 49.60% |
| NFLX261218P00240000 | 2024-04-16 10:28AM EDT | 2026-12-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.