Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,083.77 +13.22 (+0.26%) Dow
38,514.21 +10.52 (+0.03%) Nasdaq
15,805.32 +108.68 (+0.69%) Bitcoin USD
66,162.62 -604.75 (-0.91%) CMC Crypto 200
1,428.30 +4.20 (+0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00460000 | 2024-04-23 3:58PM EDT | 2024-04-26 | 117.33 | 101.40 | 107.60 | 0.00 | - | 3 | 6 | 156.49% |
| NFLX240510C00460000 | 2024-04-04 11:34AM EDT | 2024-05-10 | 176.00 | 103.90 | 108.15 | 0.00 | - | 1 | 1 | 74.16% |
| NFLX240517C00460000 | 2024-04-24 9:33AM EDT | 2024-05-17 | 115.00 | 105.15 | 107.90 | +20.55 | +21.76% | 2 | 219 | 64.47% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 2024-05-24 | 107.00 | 103.85 | 108.25 | 0.00 | - | 2 | 2 | 55.01% |
| NFLX240531C00460000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 159.98 | 103.75 | 108.25 | 0.00 | - | - | 5 | 56.38% |
| NFLX240621C00460000 | 2024-04-22 10:10AM EDT | 2024-06-21 | 92.90 | 109.15 | 111.50 | 0.00 | - | 1 | 747 | 52.01% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 113.35 | 115.25 | 0.00 | - | 2 | 27 | 48.54% |
| NFLX240920C00460000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 130.20 | 122.05 | 123.90 | +19.75 | +17.88% | 2 | 345 | 45.90% |
| NFLX241220C00460000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 137.00 | 136.15 | 138.40 | 0.00 | - | 2 | 7 | 46.87% |
| NFLX250117C00460000 | 2024-04-24 9:39AM EDT | 2025-01-17 | 147.05 | 141.85 | 144.55 | +10.09 | +7.37% | 1 | 378 | 48.45% |
| NFLX250321C00460000 | 2024-04-22 10:15AM EDT | 2025-03-21 | 137.10 | 148.90 | 152.35 | 0.00 | - | 2 | 3 | 48.20% |
| NFLX250620C00460000 | 2024-04-11 1:44PM EDT | 2025-06-20 | 221.73 | 161.80 | 166.50 | 0.00 | - | 1 | 35 | 49.95% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 181.55 | 186.30 | 0.00 | - | 2 | 55 | 50.15% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 184.70 | 188.70 | 0.00 | - | 11 | 80 | 50.03% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 211.00 | 218.90 | 0.00 | - | 1 | 31 | 50.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00460000 | 2024-04-24 9:45AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.23 | +0.03 | +300.00% | 1 | 173 | 91.99% |
| NFLX240503P00460000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 19 | 54.05% |
| NFLX240510P00460000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.83 | 0.00 | - | 10 | 15 | 51.79% |
| NFLX240517P00460000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.38 | 0.40 | 0.48 | 0.00 | - | 7 | 684 | 39.70% |
| NFLX240524P00460000 | 2024-04-19 2:32PM EDT | 2024-05-24 | 1.20 | 0.08 | 1.50 | 0.00 | - | 8 | 8 | 43.07% |
| NFLX240531P00460000 | 2024-04-23 9:50AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NFLX240621P00460000 | 2024-04-23 11:37AM EDT | 2024-06-21 | 1.53 | 1.72 | 1.84 | 0.00 | - | 15 | 584 | 32.63% |
| NFLX240719P00460000 | 2024-04-23 2:31PM EDT | 2024-07-19 | 4.20 | 4.90 | 5.15 | 0.00 | - | 30 | 72 | 34.99% |
| NFLX240920P00460000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 12.20 | 9.35 | 9.80 | 0.00 | - | 31 | 829 | 32.90% |
| NFLX241220P00460000 | 2024-04-23 10:53AM EDT | 2024-12-20 | 16.95 | 17.55 | 18.10 | 0.00 | - | 2 | 261 | 33.17% |
| NFLX250117P00460000 | 2024-04-23 12:55PM EDT | 2025-01-17 | 18.65 | 19.75 | 20.60 | 0.00 | - | 8 | 664 | 33.27% |
| NFLX250321P00460000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 24.95 | 23.65 | 25.30 | 0.00 | - | 2 | 12 | 33.02% |
| NFLX250620P00460000 | 2024-04-19 11:26AM EDT | 2025-06-20 | 33.30 | 30.90 | 32.40 | 0.00 | - | 1 | 201 | 33.20% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 41.80 | 44.05 | 0.00 | - | 1 | 204 | 32.95% |
| NFLX260116P00460000 | 2024-04-18 1:02PM EDT | 2026-01-16 | 38.87 | 43.35 | 45.50 | 0.00 | - | 1 | 40 | 32.84% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 55.35 | 59.90 | 0.00 | - | 2 | 43 | 31.45% |
© 2024 Yahoo. All rights reserved.