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
63,645.28 +633.05 (+1.00%) CMC Crypto 200
1,372.18 +59.56 (+4.54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 139.40 | 74.20 | 78.30 | 0.00 | - | 50 | 50 | 67.04% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 75.00 | 78.95 | 0.00 | - | 2 | 2 | 52.78% |
| NFLX240517C00480000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 133.69 | 77.05 | 80.55 | 0.00 | - | 7 | 152 | 50.29% |
| NFLX240621C00480000 | 2024-04-19 1:24PM EDT | 2024-06-21 | 85.74 | 84.15 | 86.35 | -54.28 | -38.77% | 26 | 1,235 | 43.81% |
| NFLX240719C00480000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 93.37 | 90.55 | 93.10 | -52.21 | -35.86% | 10 | 15 | 44.99% |
| NFLX240920C00480000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 102.38 | 101.35 | 103.45 | -62.22 | -37.80% | 3 | 165 | 43.78% |
| NFLX241220C00480000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 125.29 | 117.40 | 119.15 | -44.31 | -26.13% | 20 | 82 | 45.13% |
| NFLX250117C00480000 | 2024-04-19 12:21PM EDT | 2025-01-17 | 123.00 | 120.50 | 124.90 | -49.65 | -28.76% | 5 | 932 | 46.29% |
| NFLX250620C00480000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 143.13 | 142.15 | 146.60 | -50.47 | -26.07% | 21 | 95 | 47.53% |
| NFLX251219C00480000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 180.85 | 161.00 | 167.90 | -38.55 | -17.57% | 5 | 103 | 48.42% |
| NFLX260116C00480000 | 2024-04-19 1:46PM EDT | 2026-01-16 | 169.00 | 165.85 | 171.20 | -55.35 | -24.67% | 2 | 137 | 48.65% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 194.70 | 204.00 | 0.00 | - | 1 | 20 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00480000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.23 | 0.21 | 0.28 | -0.76 | -76.77% | 870 | 497 | 50.39% |
| NFLX240503P00480000 | 2024-04-19 3:45PM EDT | 2024-05-03 | 0.63 | 0.28 | 1.19 | -0.78 | -55.32% | 28 | 130 | 47.24% |
| NFLX240510P00480000 | 2024-04-19 12:52PM EDT | 2024-05-10 | 0.91 | 1.04 | 1.71 | -1.09 | -54.50% | 6 | 25 | 41.85% |
| NFLX240517P00480000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.79 | 1.71 | 1.84 | -0.60 | -25.10% | 308 | 310 | 36.88% |
| NFLX240621P00480000 | 2024-04-19 3:34PM EDT | 2024-06-21 | 4.84 | 4.75 | 5.00 | +0.74 | +18.05% | 131 | 735 | 32.48% |
| NFLX240719P00480000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 10.35 | 10.15 | 10.65 | +2.89 | +38.74% | 122 | 45 | 35.57% |
| NFLX240920P00480000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 16.38 | 14.35 | 16.75 | +4.58 | +38.81% | 77 | 217 | 33.37% |
| NFLX241220P00480000 | 2024-04-19 2:19PM EDT | 2024-12-20 | 25.75 | 25.50 | 26.35 | +5.75 | +28.75% | 1,556 | 143 | 33.31% |
| NFLX250117P00480000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 28.75 | 28.25 | 29.15 | +7.25 | +33.72% | 64 | 689 | 33.37% |
| NFLX250620P00480000 | 2024-04-19 3:25PM EDT | 2025-06-20 | 40.38 | 38.90 | 43.85 | +6.78 | +20.18% | 3 | 480 | 34.08% |
| NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 41.00 | 50.00 | 0.00 | - | 10 | 39 | 31.07% |
| NFLX260116P00480000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 51.60 | 53.05 | 55.25 | +7.50 | +17.01% | 3 | 99 | 32.48% |
| NFLX261218P00480000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 67.52 | 64.30 | 72.35 | +8.94 | +15.26% | 18 | 21 | 31.77% |
© 2024 Yahoo. All rights reserved.