Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,831.60 -45.45 (-0.58%) Bitcoin USD
64,706.75 +2,998.39 (+4.86%) CMC Crypto 200
1,329.69 +17.07 (+1.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00430000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 179.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240426C00430000 | 2024-04-11 3:00PM EDT | 2024-04-26 | 202.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00430000 | 2024-04-04 9:59AM EDT | 2024-05-10 | 207.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00430000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 180.09 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 0.00% |
| NFLX240621C00430000 | 2024-04-11 1:58PM EDT | 2024-06-21 | 204.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 64.85% |
| NFLX240920C00430000 | 2024-04-12 2:29PM EDT | 2024-09-20 | 207.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-15 11:42AM EDT | 2024-12-20 | 216.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 212.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 66.31% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 56.55% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 292.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00430000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NFLX240426P00430000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 36 | 50.00% |
| NFLX240503P00430000 | 2024-04-18 3:36PM EDT | 2024-05-03 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240517P00430000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 511 | 25.00% |
| NFLX240621P00430000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 62 | 817 | 12.50% |
| NFLX240719P00430000 | 2024-04-18 9:50AM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920P00430000 | 2024-04-18 3:22PM EDT | 2024-09-20 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX241220P00430000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117P00430000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NFLX250321P00430000 | 2024-04-17 12:20PM EDT | 2025-03-21 | 16.10 | 0.00 | 0.00 | 0.00 | - | 644 | 751 | 6.25% |
| NFLX250620P00430000 | 2024-04-15 3:16PM EDT | 2025-06-20 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 6.25% |
| NFLX251219P00430000 | 2024-04-01 3:53PM EDT | 2025-12-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 16 | 360 | 6.25% |
| NFLX260116P00430000 | 2024-03-26 3:56PM EDT | 2026-01-16 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00430000 | 2024-04-03 2:46PM EDT | 2026-12-18 | 46.34 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 3.13% |
© 2024 Yahoo. All rights reserved.