Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.92 +15.18 (+0.29%) Dow
38,914.84 +62.57 (+0.16%) Nasdaq
16,382.80 +33.56 (+0.21%) Bitcoin USD
63,485.07 +388.77 (+0.62%) CMC Crypto 200
1,316.19 -48.94 (-3.58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00360000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 213.10 | 239.75 | 246.15 | 0.00 | - | 2 | 2 | 294.14% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 2024-05-17 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 262.61% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 2024-06-21 | 197.68 | 244.95 | 247.25 | 0.00 | - | 4 | 404 | 86.40% |
| NFLX240719C00360000 | 2024-04-26 9:46AM EDT | 2024-07-19 | 203.35 | 246.75 | 249.15 | 0.00 | - | 2 | 1 | 76.06% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 216.62 | 251.35 | 253.20 | 0.00 | - | 5 | 39 | 65.97% |
| NFLX241220C00360000 | 2024-04-22 10:42AM EDT | 2024-12-20 | 208.88 | 258.50 | 260.40 | 0.00 | - | 5 | 10 | 61.03% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 260.65 | 262.55 | 0.00 | - | 1 | 319 | 60.06% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 50.31% |
| NFLX260116C00360000 | 2024-05-06 10:31AM EDT | 2026-01-16 | 275.15 | 285.45 | 294.30 | 0.00 | - | 2 | 67 | 56.13% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 307.00 | 317.00 | 0.00 | - | 1 | 7 | 55.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 141 | 113.48% |
| NFLX240621P00360000 | 2024-05-07 11:24AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 5 | 1,158 | 55.47% |
| NFLX240719P00360000 | 2024-05-01 3:36PM EDT | 2024-07-19 | 0.68 | 0.01 | 0.69 | 0.00 | - | 10 | 43 | 54.10% |
| NFLX240920P00360000 | 2024-05-02 11:01AM EDT | 2024-09-20 | 1.68 | 1.04 | 1.23 | 0.00 | - | 1 | 294 | 43.47% |
| NFLX241018P00360000 | 2024-05-06 10:07AM EDT | 2024-10-18 | 1.91 | 1.31 | 2.52 | 0.00 | - | 2 | 3 | 45.03% |
| NFLX241220P00360000 | 2024-04-29 12:01PM EDT | 2024-12-20 | 5.08 | 2.97 | 3.20 | 0.00 | - | 1 | 47 | 40.18% |
| NFLX250117P00360000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 4.95 | 3.90 | 4.40 | 0.00 | - | 8 | 1,308 | 40.60% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 2025-03-21 | 7.82 | 5.55 | 7.35 | 0.00 | - | - | 5 | 41.15% |
| NFLX250620P00360000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 9.00 | 8.75 | 10.65 | -1.55 | -14.69% | 62 | 329 | 40.15% |
| NFLX251219P00360000 | 2024-05-06 1:13PM EDT | 2025-12-19 | 16.17 | 14.20 | 16.85 | 0.00 | - | 1 | 70 | 38.51% |
| NFLX260116P00360000 | 2024-05-06 1:00PM EDT | 2026-01-16 | 17.50 | 15.30 | 18.30 | 0.00 | - | 1 | 163 | 38.69% |
| NFLX261218P00360000 | 2024-05-06 3:45PM EDT | 2026-12-18 | 27.77 | 25.75 | 27.70 | 0.00 | - | 10 | 28 | 36.25% |
© 2024 Yahoo. All rights reserved.