Singapore markets close in 2 hours 5 minutes
Straits Times Index
3,263.55 +38.38 (+1.19%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,798.20 +286.51 (+1.74%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,484.92 +115.23 (+0.17%) CMC Crypto 200
1,402.12 -12.64 (-0.89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00370000 | 2024-03-25 12:24PM EDT | 2024-09-20 | 270.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 114.54% |
| NFLX250117C00370000 | 2024-04-22 11:46AM EDT | 2025-01-17 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00370000 | 2024-04-19 3:37PM EDT | 2025-06-20 | 223.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 74.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240517P00370000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240719P00370000 | 2024-04-22 9:54AM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920P00370000 | 2024-04-22 10:05AM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00370000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117P00370000 | 2024-04-22 10:03AM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX250321P00370000 | 2024-04-22 10:10AM EDT | 2025-03-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00370000 | 2024-03-22 1:49PM EDT | 2026-12-18 | 31.40 | 29.85 | 36.20 | 0.00 | - | 2 | 35 | 35.32% |
© 2024 Yahoo. All rights reserved.