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
63,960.81 -751.42 (-1.16%) CMC Crypto 200
1,332.83 -63.70 (-4.56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 210.40 | 214.05 | 0.00 | - | - | 1 | 167.63% |
| NFLX240517C00350000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 212.10 | 211.20 | 214.50 | 0.00 | - | 1 | 60 | 108.83% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 2024-06-21 | 211.21 | 213.15 | 216.65 | 0.00 | - | 1 | 317 | 78.81% |
| NFLX240920C00350000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 210.58 | 219.85 | 222.80 | 0.00 | - | 6 | 87 | 62.93% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 226.70 | 230.60 | 0.00 | - | 1 | 11 | 58.89% |
| NFLX250117C00350000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 225.77 | 230.25 | 232.40 | 0.00 | - | 8 | 468 | 58.62% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 241.45 | 245.35 | 0.00 | - | 2 | 29 | 56.22% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 92.19% |
| NFLX260116C00350000 | 2024-04-26 12:20PM EDT | 2026-01-16 | 255.00 | 255.50 | 262.20 | -72.00 | -22.02% | 1 | 66 | 54.98% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 277.00 | 285.55 | 0.00 | - | 4 | 32 | 54.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 278.13% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.01 | -0.25 | -71.43% | 2 | 3 | 93.75% |
| NFLX240517P00350000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 0.16 | 0.01 | 0.35 | 0.00 | - | 16 | 755 | 77.54% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.78 | 0.00 | - | - | 1 | 66.75% |
| NFLX240621P00350000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 0.24 | 0.03 | 0.24 | +0.08 | +50.00% | 3 | 1,722 | 49.85% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 131 | 47.17% |
| NFLX240920P00350000 | 2024-04-26 12:20PM EDT | 2024-09-20 | 1.77 | 1.58 | 1.78 | -0.14 | -7.33% | 1 | 740 | 41.75% |
| NFLX241220P00350000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 4.65 | 4.20 | 4.55 | 0.00 | - | 3 | 83 | 39.94% |
| NFLX250117P00350000 | 2024-04-26 12:06PM EDT | 2025-01-17 | 5.60 | 5.30 | 5.55 | +0.35 | +6.67% | 4 | 1,683 | 39.64% |
| NFLX250321P00350000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 7.50 | 7.00 | 7.40 | 0.00 | - | 42 | 12 | 38.40% |
| NFLX250620P00350000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 11.00 | 10.50 | 12.45 | 0.00 | - | 1 | 830 | 39.55% |
| NFLX251219P00350000 | 2024-04-26 11:10AM EDT | 2025-12-19 | 18.00 | 17.05 | 18.25 | -1.35 | -6.98% | 1 | 217 | 37.56% |
| NFLX260116P00350000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 19.50 | 18.10 | 19.25 | 0.00 | - | 1 | 268 | 37.42% |
| NFLX261218P00350000 | 2024-04-26 9:30AM EDT | 2026-12-18 | 26.95 | 27.05 | 30.60 | +1.75 | +6.94% | 1 | 42 | 36.24% |
© 2024 Yahoo. All rights reserved.