Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,794.34 +1,974.72 (+3.19%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 327.55 | 332.00 | 0.00 | - | 1 | 10 | 183.11% |
| NFLX240621C00250000 | 2024-05-03 1:01PM EDT | 2024-06-21 | 330.86 | 328.45 | 333.15 | -52.84 | -13.77% | 1 | 717 | 116.31% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 158.94% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 125.21% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 139.08% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 121.48% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 72.89% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 98.14% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 364.00 | 374.00 | 0.00 | - | 1 | 2 | 61.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 137.50% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 1.02 | 0.00 | - | - | 1 | 132.18% |
| NFLX240621P00250000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 824 | 73.44% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 66.60% |
| NFLX240920P00250000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 0.32 | 0.11 | 0.78 | +0.02 | +6.67% | 10 | 232 | 58.11% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.27 | 0.98 | 0.00 | - | 2 | 62 | 50.39% |
| NFLX250117P00250000 | 2024-05-01 12:29PM EDT | 2025-01-17 | 1.19 | 0.80 | 1.37 | 0.00 | - | 5 | 1,684 | 50.10% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 1.75 | 0.00 | - | - | 1 | 46.77% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 0.32 | 10.00 | 0.00 | - | 10 | 683 | 50.79% |
| NFLX251219P00250000 | 2024-05-03 1:35PM EDT | 2025-12-19 | 6.00 | 1.00 | 8.10 | -0.30 | -4.76% | 1 | 219 | 47.00% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 2.72 | 8.25 | 0.00 | - | 1 | 222 | 46.15% |
| NFLX261218P00250000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 12.00 | 9.50 | 16.00 | 0.00 | - | 50 | 78 | 44.65% |
© 2024 Yahoo. All rights reserved.