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
68,017.20 +1,005.70 (+1.50%) CMC Crypto 200
1,372.40 +41.79 (+3.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00320000 | 2024-07-24 12:18PM EDT | 2024-08-02 | 319.65 | 310.05 | 313.90 | 0.00 | - | 1 | 1 | 219.82% |
| NFLX240816C00320000 | 2024-07-24 10:07AM EDT | 2024-08-16 | 321.64 | 311.25 | 313.75 | 0.00 | - | 2 | 2 | 138.87% |
| NFLX240920C00320000 | 2024-07-05 3:45PM EDT | 2024-09-20 | 377.50 | 313.00 | 316.45 | 0.00 | - | 3 | 63 | 102.75% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 2024-11-15 | 338.80 | 313.60 | 320.60 | 0.00 | - | 1 | 1 | 81.35% |
| NFLX241220C00320000 | 2024-06-17 11:25AM EDT | 2024-12-20 | 366.43 | 331.90 | 334.90 | 0.00 | - | 6 | 10 | 103.16% |
| NFLX250117C00320000 | 2024-07-15 12:41PM EDT | 2025-01-17 | 347.20 | 319.30 | 324.95 | 0.00 | - | 1 | 341 | 76.06% |
| NFLX250620C00320000 | 2024-07-10 3:47PM EDT | 2025-06-20 | 377.70 | 325.00 | 333.00 | 0.00 | - | 2 | 58 | 64.09% |
| NFLX251219C00320000 | 2024-05-21 2:42PM EDT | 2025-12-19 | 360.99 | 385.00 | 395.00 | 0.00 | - | 1 | 27 | 95.57% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 333.00 | 341.00 | 0.00 | - | 1 | 24 | 56.77% |
| NFLX261218C00320000 | 2024-07-08 2:51PM EDT | 2026-12-18 | 413.45 | 354.00 | 363.00 | 0.00 | - | 1 | 7 | 56.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00320000 | 2024-07-17 10:43AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.47 | 0.00 | - | 1 | 21 | 112.89% |
| NFLX240920P00320000 | 2024-07-25 1:41PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.79 | 0.00 | - | 1 | 467 | 73.54% |
| NFLX241018P00320000 | 2024-07-11 3:40PM EDT | 2024-10-18 | 0.58 | 0.12 | 0.93 | 0.00 | - | 9 | 25 | 62.28% |
| NFLX241220P00320000 | 2024-07-19 12:49PM EDT | 2024-12-20 | 0.66 | 0.19 | 1.52 | 0.00 | - | 1 | 80 | 50.37% |
| NFLX250117P00320000 | 2024-07-19 11:23AM EDT | 2025-01-17 | 0.81 | 0.44 | 1.89 | 0.00 | - | 1 | 2,780 | 52.31% |
| NFLX250321P00320000 | 2024-06-07 11:14AM EDT | 2025-03-21 | 2.10 | 1.05 | 2.71 | 0.00 | - | 5 | 6 | 47.85% |
| NFLX250620P00320000 | 2024-07-15 2:37PM EDT | 2025-06-20 | 3.65 | 2.50 | 7.35 | 0.00 | - | 7 | 219 | 50.34% |
| NFLX251219P00320000 | 2024-07-15 11:46AM EDT | 2025-12-19 | 6.93 | 2.00 | 10.25 | 0.00 | - | 1 | 140 | 43.96% |
| NFLX260116P00320000 | 2024-06-18 3:54PM EDT | 2026-01-16 | 6.50 | 3.70 | 12.15 | 0.00 | - | 2 | 57 | 44.85% |
| NFLX261218P00320000 | 2024-06-26 3:57PM EDT | 2026-12-18 | 15.13 | 14.00 | 19.85 | 0.00 | - | 10 | 42 | 40.86% |
© 2024 Yahoo. All rights reserved.