Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,673.03 +1,847.69 (+2.99%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00410000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 149.00 | 168.05 | 172.25 | 0.00 | - | 3 | 39 | 90.04% |
| NFLX240621C00410000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 171.80 | 171.35 | 174.60 | +15.03 | +9.59% | 3 | 1,600 | 64.40% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 172.60 | 177.35 | 0.00 | - | 2 | 3 | 57.27% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 154.07 | 179.95 | 182.90 | 0.00 | - | 5 | 204 | 53.21% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 182.55 | 186.90 | +14.84 | +8.73% | 3 | 6 | 52.79% |
| NFLX241220C00410000 | 2024-04-26 1:03PM EDT | 2024-12-20 | 175.41 | 188.40 | 193.05 | 0.00 | - | 2 | 12 | 50.97% |
| NFLX250117C00410000 | 2024-04-29 3:12PM EDT | 2025-01-17 | 174.10 | 191.65 | 198.30 | 0.00 | - | 1 | 737 | 51.85% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 198.40 | 202.70 | 0.00 | - | - | 1 | 50.68% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 76.30% |
| NFLX251219C00410000 | 2024-05-03 9:34AM EDT | 2025-12-19 | 220.00 | 225.05 | 230.75 | +9.82 | +4.67% | 1 | 82 | 51.17% |
| NFLX260116C00410000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 205.91 | 227.80 | 234.00 | 0.00 | - | 1 | 31 | 51.43% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 237.40 | 252.00 | 260.75 | 0.00 | - | 1 | 16 | 51.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.49 | -0.06 | -85.71% | 2 | 31 | 107.32% |
| NFLX240517P00410000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.24 | -0.04 | -40.00% | 2 | 637 | 70.02% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 1.04 | 0.00 | - | 1 | 2 | 68.70% |
| NFLX240621P00410000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.62 | -0.14 | -35.00% | 1 | 752 | 46.17% |
| NFLX240719P00410000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 2.03 | 1.14 | 1.39 | 0.00 | - | 1 | 16 | 42.15% |
| NFLX240920P00410000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 3.52 | 2.78 | 3.25 | -0.43 | -10.89% | 3 | 302 | 37.15% |
| NFLX241220P00410000 | 2024-05-02 12:38PM EDT | 2024-12-20 | 9.29 | 7.30 | 7.60 | 0.00 | - | 2 | 280 | 35.92% |
| NFLX250117P00410000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 9.37 | 8.95 | 9.60 | -1.63 | -14.82% | 4 | 741 | 36.37% |
| NFLX250321P00410000 | 2024-05-03 3:18PM EDT | 2025-03-21 | 12.25 | 10.55 | 12.70 | -3.25 | -20.97% | 7 | 93 | 35.69% |
| NFLX250620P00410000 | 2024-05-01 1:48PM EDT | 2025-06-20 | 21.00 | 16.50 | 18.75 | 0.00 | - | 1 | 762 | 36.24% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 33.79% |
| NFLX260116P00410000 | 2024-05-01 1:22PM EDT | 2026-01-16 | 33.55 | 24.00 | 33.00 | 0.00 | - | 2 | 39 | 37.40% |
| NFLX261218P00410000 | 2024-05-03 10:00AM EDT | 2026-12-18 | 42.00 | 36.75 | 43.45 | -1.77 | -4.04% | 1 | 87 | 34.42% |
© 2024 Yahoo. All rights reserved.