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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,104.43 +559.61 (+0.88%) CMC Crypto 200
1,334.09 +21.47 (+1.58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00465000 | 2024-04-19 3:27PM EDT | 2024-04-19 | 90.39 | 88.05 | 92.55 | -60.58 | -40.13% | 5 | 35 | 159.57% |
| NFLX240517C00465000 | 2024-04-19 9:48AM EDT | 2024-05-17 | 100.65 | 91.75 | 95.05 | -65.14 | -39.29% | 2 | 68 | 55.15% |
| NFLX240524C00465000 | 2024-04-08 2:11PM EDT | 2024-05-24 | 170.60 | 92.25 | 96.80 | 0.00 | - | - | 2 | 54.46% |
| NFLX240621C00465000 | 2024-04-18 3:17PM EDT | 2024-06-21 | 150.02 | 96.90 | 99.40 | 0.00 | - | 5 | 71 | 45.80% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 118.67 | 103.85 | 105.75 | -27.83 | -19.00% | 1 | 3 | 47.06% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 113.65 | 115.20 | 0.00 | - | 2 | 25 | 45.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00465000 | 2024-04-19 2:20PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | -0.35 | -97.22% | 107 | 540 | 106.25% |
| NFLX240426P00465000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.17 | 0.12 | 0.18 | -0.52 | -74.29% | 255 | 75 | 52.34% |
| NFLX240517P00465000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.11 | 1.08 | 1.16 | -0.51 | -31.48% | 61 | 342 | 38.31% |
| NFLX240524P00465000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 1.50 | 0.98 | 2.12 | -0.25 | -14.29% | 14 | 8 | 39.26% |
| NFLX240621P00465000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 3.00 | 3.30 | 3.45 | +0.14 | +4.90% | 21 | 261 | 33.34% |
| NFLX240719P00465000 | 2024-04-19 3:03PM EDT | 2024-07-19 | 8.05 | 7.65 | 8.05 | +2.05 | +34.17% | 13 | 30 | 36.19% |
| NFLX240920P00465000 | 2024-04-19 1:03PM EDT | 2024-09-20 | 12.60 | 12.90 | 13.30 | +2.80 | +28.57% | 5 | 94 | 33.79% |
© 2024 Yahoo. All rights reserved.