Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,797.63 -750.40 (-1.16%) CMC Crypto 200
1,328.47 -68.07 (-4.87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 2024-05-17 | 234.64 | 230.20 | 234.20 | 0.00 | - | 1 | 0 | 108.23% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 232.30 | 235.90 | 0.00 | - | 1 | 204 | 81.64% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 238.40 | 241.50 | 0.00 | - | 1 | 31 | 65.89% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 244.90 | 248.45 | 0.00 | - | 1 | 5 | 61.58% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 246.60 | 251.05 | -58.82 | -19.12% | 1 | 467 | 60.86% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 255.00 | 262.90 | 0.00 | - | 2 | 24 | 57.33% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 268.00 | 277.00 | 0.00 | - | 1 | 6 | 56.79% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 270.00 | 279.00 | 0.00 | - | 1 | 10 | 56.74% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 290.00 | 299.00 | 0.00 | - | 1 | 1 | 55.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00330000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,070 | 2,070 | 50.00% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 16 | 147.46% |
| NFLX240517P00330000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 285 | 76.95% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 70.61% |
| NFLX240621P00330000 | 2024-04-23 9:30AM EDT | 2024-06-21 | 0.21 | 0.09 | 0.25 | 0.00 | - | 1 | 833 | 53.32% |
| NFLX240719P00330000 | 2024-04-24 1:02PM EDT | 2024-07-19 | 0.55 | 0.23 | 0.98 | 0.00 | - | 50 | 131 | 51.32% |
| NFLX240920P00330000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 1.42 | 0.72 | 1.37 | 0.00 | - | 1 | 294 | 44.18% |
| NFLX241220P00330000 | 2024-04-19 12:48PM EDT | 2024-12-20 | 3.70 | 2.78 | 4.00 | 0.00 | - | 6 | 69 | 42.80% |
| NFLX250117P00330000 | 2024-04-22 3:56PM EDT | 2025-01-17 | 4.57 | 3.35 | 4.95 | 0.00 | - | 4 | 1,415 | 42.51% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 5.80 | 5.15 | 7.65 | 0.00 | - | 1 | 1 | 42.62% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 6.85 | 9.40 | 0.00 | - | 1 | 61 | 39.92% |
| NFLX251219P00330000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 15.86 | 14.00 | 15.85 | 0.00 | - | 1 | 354 | 39.12% |
| NFLX260116P00330000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 15.40 | 14.80 | 16.25 | 0.00 | - | 1 | 40 | 38.57% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 21.00 | 26.00 | 0.00 | - | 1 | 67 | 36.91% |
© 2024 Yahoo. All rights reserved.