Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,003.20 -68.43 (-1.35%) Dow
37,798.48 -662.44 (-1.72%) Nasdaq
15,457.69 -255.06 (-1.62%) Bitcoin USD
63,571.63 -2,546.01 (-3.85%) CMC Crypto 200
1,369.58 -12.99 (-0.94%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 166.01 | 160.25 | 166.35 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00390000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 166.41 | 162.60 | 168.05 | 0.00 | - | 1 | 1 | 127.25% |
| NFLX240510C00390000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 167.98 | 163.85 | 167.80 | 0.00 | - | 1 | 1 | 92.09% |
| NFLX240517C00390000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 181.55 | 164.70 | 168.20 | 0.00 | - | 3 | 26 | 81.10% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 2024-06-21 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 213.34% |
| NFLX240719C00390000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 170.25 | 171.50 | 173.85 | 0.00 | - | 13 | 15 | 57.00% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 192.96 | 177.70 | 179.70 | 0.00 | - | 1 | 32 | 53.31% |
| NFLX241220C00390000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 190.20 | 186.45 | 188.65 | 0.00 | - | 1 | 18 | 51.33% |
| NFLX250117C00390000 | 2024-04-01 9:44AM EDT | 2025-01-17 | 248.00 | 189.65 | 192.15 | 0.00 | - | 2 | 616 | 51.61% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 195.70 | 199.30 | 0.00 | - | 2 | 2 | 51.56% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 204.40 | 210.35 | 0.00 | - | 1 | 138 | 52.10% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 76.96% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 222.95 | 228.75 | 0.00 | - | 5 | 35 | 51.92% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 246.00 | 255.75 | 0.00 | - | 1 | 22 | 51.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.01 | 0.00 | - | 189 | 189 | 228.61% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 81.64% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.63 | 0.00 | - | - | 1 | 75.68% |
| NFLX240517P00390000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 466 | 54.69% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.91 | 0.00 | - | 2 | 3 | 58.15% |
| NFLX240621P00390000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 0.52 | 0.43 | 0.54 | +0.04 | +8.33% | 2 | 615 | 42.87% |
| NFLX240719P00390000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 1.45 | 1.50 | 1.64 | 0.00 | - | 1 | 14 | 42.46% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 3.55 | 3.35 | 3.60 | 0.00 | - | 1 | 418 | 38.09% |
| NFLX241220P00390000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 7.17 | 7.80 | 8.20 | 0.00 | - | 1 | 226 | 37.26% |
| NFLX250117P00390000 | 2024-04-24 10:14AM EDT | 2025-01-17 | 9.03 | 9.45 | 9.75 | 0.00 | - | 1 | 959 | 37.16% |
| NFLX250321P00390000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.35 | 11.75 | 13.95 | 0.00 | - | 6 | 8 | 37.63% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 16.80 | 16.75 | 19.50 | 0.00 | - | 75 | 389 | 37.70% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 25.20 | 26.55 | 0.00 | - | 1 | 622 | 35.76% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 26.35 | 27.85 | 0.00 | - | 64 | 88 | 35.69% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 36.55 | 40.85 | 0.00 | - | 13 | 16 | 34.49% |
© 2024 Yahoo. All rights reserved.