Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,722.33 -3,708.66 (-5.58%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00380000 | 2024-04-11 11:41AM EDT | 2024-04-19 | 239.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240503C00380000 | 2024-04-11 10:39AM EDT | 2024-05-03 | 240.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00380000 | 2024-01-24 2:17PM EDT | 2024-05-17 | 181.79 | 207.80 | 211.45 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 2024-06-21 | 231.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00380000 | 2024-04-01 3:30PM EDT | 2024-07-19 | 240.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00380000 | 2024-03-11 3:44PM EDT | 2024-09-20 | 236.97 | 249.60 | 252.35 | 0.00 | - | 1 | 53 | 78.16% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 2024-12-20 | 264.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00380000 | 2024-04-10 11:58AM EDT | 2025-01-17 | 258.65 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| NFLX250620C00380000 | 2024-04-01 11:41AM EDT | 2025-06-20 | 266.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| NFLX251219C00380000 | 2024-02-29 11:44AM EDT | 2025-12-19 | 273.00 | 275.00 | 284.00 | 0.00 | - | 1 | 17 | 55.84% |
| NFLX260116C00380000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 281.10 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| NFLX261218C00380000 | 2024-04-09 10:11AM EDT | 2026-12-18 | 320.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00380000 | 2024-04-15 3:44PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| NFLX240426P00380000 | 2024-04-15 2:12PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NFLX240503P00380000 | 2024-03-28 3:09PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NFLX240517P00380000 | 2024-04-15 10:38AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 25.00% |
| NFLX240524P00380000 | 2024-04-12 1:03PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240621P00380000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 25.00% |
| NFLX240719P00380000 | 2024-02-27 1:03PM EDT | 2024-07-19 | 2.34 | 1.58 | 1.97 | 0.00 | - | - | 1 | 51.04% |
| NFLX240920P00380000 | 2024-04-15 12:18PM EDT | 2024-09-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00380000 | 2024-04-15 1:31PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 12.50% |
| NFLX250117P00380000 | 2024-04-15 1:36PM EDT | 2025-01-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 931 | 12.50% |
| NFLX250321P00380000 | 2024-04-15 3:40PM EDT | 2025-03-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| NFLX250620P00380000 | 2024-03-20 2:49PM EDT | 2025-06-20 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| NFLX251219P00380000 | 2024-04-05 2:20PM EDT | 2025-12-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 6.25% |
| NFLX260116P00380000 | 2024-04-15 11:18AM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| NFLX261218P00380000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
© 2024 Yahoo. All rights reserved.