Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,025.09 -1,657.28 (-2.64%) CMC Crypto 200
1,259.42 -98.59 (-7.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 238.30 | 243.30 | 0.00 | - | 1 | 368 | 0.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 276.25 | 279.80 | 0.00 | - | 20 | 162 | 69.96% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 82.68% |
| NFLX250117C00340000 | 2024-05-09 3:26PM EDT | 2025-01-17 | 289.02 | 284.25 | 290.10 | 0.00 | - | 7 | 265 | 64.12% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 44.67% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 62.37% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 308.35 | 317.00 | 0.00 | - | 1 | 22 | 58.35% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 38.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 184 | 132.03% |
| NFLX240621P00340000 | 2024-05-08 2:20PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 618 | 68.60% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 0.49 | 0.10 | 0.54 | 0.00 | - | 2 | 9 | 56.15% |
| NFLX240920P00340000 | 2024-05-10 2:25PM EDT | 2024-09-20 | 0.74 | 0.52 | 0.76 | -0.32 | -30.19% | 1 | 437 | 45.75% |
| NFLX241220P00340000 | 2024-05-08 11:41AM EDT | 2024-12-20 | 2.20 | 1.91 | 2.43 | 0.00 | - | 1 | 64 | 42.71% |
| NFLX250117P00340000 | 2024-05-07 3:38PM EDT | 2025-01-17 | 2.80 | 2.57 | 3.20 | -0.35 | -11.11% | 1 | 601 | 42.47% |
| NFLX250321P00340000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| NFLX250620P00340000 | 2024-05-08 2:37PM EDT | 2025-06-20 | 6.96 | 4.75 | 11.35 | -0.04 | -0.57% | 1 | 226 | 45.31% |
| NFLX251219P00340000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 13.02 | 10.25 | 13.65 | 0.00 | - | 1 | 70 | 39.75% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 12.80 | 14.05 | 0.00 | - | 11 | 36 | 39.18% |
| NFLX261218P00340000 | 2024-05-09 3:13PM EDT | 2026-12-18 | 22.40 | 17.40 | 26.50 | 0.00 | - | 3 | 17 | 39.05% |
© 2024 Yahoo. All rights reserved.