Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,036.19 -35.44 (-0.70%) Dow
38,016.85 -444.07 (-1.15%) Nasdaq
15,555.66 -157.09 (-1.00%) Bitcoin USD
64,566.10 -244.81 (-0.38%) CMC Crypto 200
1,390.58 +8.01 (+0.58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00445000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 97.66 | 116.10 | 122.05 | -67.81 | -40.98% | 1 | 1 | 96.88% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 114.27 | 116.65 | 122.25 | -71.77 | -38.58% | 1 | 1 | 72.27% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 117.57 | 118.20 | 121.60 | 0.00 | - | 4 | 46 | 51.29% |
| NFLX240621C00445000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 118.77 | 122.05 | 124.55 | -1.28 | -1.07% | 1 | 108 | 49.41% |
| NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 108.70% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 90.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00445000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 119.53% |
| NFLX240503P00445000 | 2024-04-24 11:47AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.11 | 0.00 | - | 40 | 45 | 56.84% |
| NFLX240510P00445000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.20 | 0.09 | 0.74 | 0.00 | - | 1 | 12 | 54.96% |
| NFLX240517P00445000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.32 | -0.14 | -36.84% | 5 | 480 | 44.12% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.29 | 1.19 | 0.00 | - | 6 | 12 | 48.00% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.69 | 0.11 | 1.27 | 0.00 | - | 1 | 2 | 43.77% |
| NFLX240621P00445000 | 2024-04-25 12:13PM EDT | 2024-06-21 | 1.23 | 1.15 | 1.28 | -0.21 | -14.58% | 6 | 241 | 35.01% |
| NFLX240719P00445000 | 2024-04-25 10:34AM EDT | 2024-07-19 | 4.46 | 3.75 | 3.95 | -0.09 | -1.98% | 11 | 51 | 37.09% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 7.70 | 8.05 | 0.00 | - | 1 | 16 | 34.69% |
© 2024 Yahoo. All rights reserved.