Singapore markets close in 34 minutes
Straits Times Index
3,268.42 +43.25 (+1.34%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,053.67 +29.80 (+0.37%) Bitcoin USD
66,163.68 -38.50 (-0.06%) CMC Crypto 200
1,393.92 -20.84 (-1.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 2024-04-26 | 177.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 2024-05-03 | 216.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00400000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 157.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 2024-05-31 | 210.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00400000 | 2024-04-22 10:12AM EDT | 2024-06-21 | 150.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00400000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 228.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00400000 | 2024-04-22 11:26AM EDT | 2024-09-20 | 168.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00400000 | 2024-04-18 11:06AM EDT | 2024-12-20 | 238.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00400000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 183.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00400000 | 2024-04-22 12:39PM EDT | 2025-06-20 | 194.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00400000 | 2024-04-22 11:21AM EDT | 2025-12-19 | 210.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00400000 | 2024-04-19 11:26AM EDT | 2026-01-16 | 223.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 2026-12-18 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.00 | 0.00 | - | 191 | 0 | 93.75% |
| NFLX240510P00400000 | 2024-04-22 12:19PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NFLX240517P00400000 | 2024-04-22 10:30AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531P00400000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NFLX240621P00400000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NFLX240719P00400000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NFLX240920P00400000 | 2024-04-22 2:41PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NFLX241220P00400000 | 2024-04-22 2:13PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00400000 | 2024-04-22 2:39PM EDT | 2025-01-17 | 10.66 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NFLX250321P00400000 | 2024-04-22 11:11AM EDT | 2025-03-21 | 14.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00400000 | 2024-04-22 10:10AM EDT | 2025-06-20 | 20.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX251219P00400000 | 2024-04-22 11:51AM EDT | 2025-12-19 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00400000 | 2024-04-22 3:00PM EDT | 2026-01-16 | 28.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX261218P00400000 | 2024-04-22 10:46AM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.