Singapore markets close in 2 hours 7 minutes
Straits Times Index
3,190.50 +35.81 (+1.14%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,430.10 +178.26 (+1.10%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
60,987.90 -2,902.25 (-4.54%) 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
After hours:
Strike:440.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00440000 | 2024-04-15 2:47PM EDT | 2024-04-19 | 167.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00440000 | 2024-04-12 11:48AM EDT | 2024-05-03 | 186.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00440000 | 2024-04-16 2:28PM EDT | 2024-05-17 | 181.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX240621C00440000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 174.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00440000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 176.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00440000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 190.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00440000 | 2024-03-25 1:41PM EDT | 2024-12-20 | 218.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00440000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 203.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX250620C00440000 | 2024-03-06 4:31PM EDT | 2025-06-20 | 214.09 | 242.40 | 247.40 | 0.00 | - | 15 | 111 | 63.87% |
| NFLX251219C00440000 | 2024-03-19 11:14AM EDT | 2025-12-19 | 245.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 246.85 | 251.95 | 0.00 | - | 3 | 165 | 54.28% |
| NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00440000 | 2024-04-17 3:48PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| NFLX240426P00440000 | 2024-04-15 2:48PM EDT | 2024-04-26 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503P00440000 | 2024-04-16 9:44AM EDT | 2024-05-03 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00440000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524P00440000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240621P00440000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719P00440000 | 2024-04-17 12:28PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| NFLX240920P00440000 | 2024-04-16 3:40PM EDT | 2024-09-20 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00440000 | 2024-04-16 3:40PM EDT | 2024-12-20 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00440000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321P00440000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX250620P00440000 | 2024-04-16 2:52PM EDT | 2025-06-20 | 21.89 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NFLX251219P00440000 | 2024-04-12 1:42PM EDT | 2025-12-19 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00440000 | 2024-04-08 1:10PM EDT | 2026-01-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX261218P00440000 | 2024-04-09 2:07PM EDT | 2026-12-18 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.