Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,054.85 -2,425.90 (-3.65%) CMC Crypto 200
1,364.84 -17.74 (-1.28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 2024-04-24 1:43PM EDT | 2024-04-26 | 255.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240503C00300000 | 2024-04-22 10:00AM EDT | 2024-05-03 | 245.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 419.92% |
| NFLX240621C00300000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 269.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00300000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 315.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00300000 | 2024-04-22 3:12PM EDT | 2024-12-20 | 269.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00300000 | 2024-04-23 9:42AM EDT | 2025-01-17 | 279.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00300000 | 2024-04-24 3:44PM EDT | 2025-06-20 | 280.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 2026-01-16 | 298.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218C00300000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 311.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00300000 | 2024-04-24 11:03AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NFLX240621P00300000 | 2024-04-22 2:14PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NFLX240719P00300000 | 2024-04-23 9:46AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240920P00300000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX241220P00300000 | 2024-04-24 9:40AM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00300000 | 2024-04-24 3:01PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250620P00300000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX251219P00300000 | 2024-04-22 9:44AM EDT | 2025-12-19 | 11.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX260116P00300000 | 2024-04-19 10:28AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 2026-12-18 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.