Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,175.03 -12.63 (-0.40%) Nikkei
36,955.84 -1,123.86 (-2.95%) Hang Seng
16,210.24 -175.63 (-1.07%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,406.81 -1,177.45 (-1.91%) CMC Crypto 200
1,263.08 +377.54 (+40.43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00320000 | 2024-01-23 12:59PM EDT | 2024-04-19 | 171.50 | 269.75 | 273.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240517C00320000 | 2024-04-01 3:35PM EDT | 2024-05-17 | 294.13 | 288.60 | 295.20 | 0.00 | - | 1 | 43 | 116.60% |
| NFLX240621C00320000 | 2024-04-16 9:46AM EDT | 2024-06-21 | 297.07 | 289.70 | 299.00 | 0.00 | - | 2 | 596 | 94.90% |
| NFLX240920C00320000 | 2024-02-20 2:55PM EDT | 2024-09-20 | 264.33 | 308.70 | 317.95 | 0.00 | - | 1 | 58 | 98.74% |
| NFLX241220C00320000 | 2024-02-23 12:49PM EDT | 2024-12-20 | 280.46 | 319.25 | 328.90 | 0.00 | - | 1 | 1 | 90.57% |
| NFLX250117C00320000 | 2024-04-18 1:14PM EDT | 2025-01-17 | 309.00 | 303.50 | 313.00 | -14.00 | -4.33% | 15 | 342 | 68.23% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 61.52% |
| NFLX251219C00320000 | 2024-02-27 1:28PM EDT | 2025-12-19 | 322.92 | 321.00 | 331.00 | 0.00 | - | 2 | 27 | 58.81% |
| NFLX260116C00320000 | 2024-03-07 10:37AM EDT | 2026-01-16 | 319.00 | 350.75 | 358.95 | 0.00 | - | 2 | 23 | 75.46% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 64.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00320000 | 2024-04-08 10:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 350.00% |
| NFLX240426P00320000 | 2024-04-09 11:04AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 1 | 4 | 155.47% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.17 | 0.00 | - | 9 | 179 | 82.62% |
| NFLX240621P00320000 | 2024-04-17 11:49AM EDT | 2024-06-21 | 0.29 | 0.13 | 0.47 | 0.00 | - | 3 | 2,174 | 63.77% |
| NFLX240719P00320000 | 2024-04-16 10:31AM EDT | 2024-07-19 | 0.60 | 0.40 | 0.92 | 0.00 | - | 1 | 26 | 58.89% |
| NFLX240920P00320000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 1.35 | 1.01 | 1.54 | +0.15 | +12.50% | 1 | 425 | 50.05% |
| NFLX241220P00320000 | 2024-04-18 2:45PM EDT | 2024-12-20 | 3.00 | 2.50 | 3.35 | -0.35 | -10.45% | 1 | 65 | 47.22% |
| NFLX250117P00320000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 3.58 | 3.00 | 4.15 | -0.07 | -1.92% | 147 | 2,887 | 46.76% |
| NFLX250620P00320000 | 2024-04-05 12:45PM EDT | 2025-06-20 | 6.90 | 3.10 | 10.90 | 0.00 | - | 1 | 186 | 47.26% |
| NFLX251219P00320000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 11.78 | 9.65 | 13.25 | +0.37 | +3.24% | 4 | 139 | 41.86% |
| NFLX260116P00320000 | 2024-04-09 3:35PM EDT | 2026-01-16 | 11.95 | 9.95 | 13.90 | 0.00 | - | 2 | 54 | 41.52% |
| NFLX261218P00320000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 15.35 | 16.00 | 25.60 | 0.00 | - | 59 | 26 | 41.09% |
© 2024 Yahoo. All rights reserved.