Singapore markets open in 2 hours 24 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,141.32 -2,264.84 (-3.41%) CMC Crypto 200
1,386.51 -37.59 (-2.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00485000 | 2024-04-22 10:15AM EDT | 2024-04-26 | 62.00 | 67.90 | 74.45 | 0.00 | - | 1 | 15 | 93.80% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 82.20 | 68.20 | 74.75 | 0.00 | - | 1 | 1 | 54.26% |
| NFLX240517C00485000 | 2024-04-24 12:12PM EDT | 2024-05-17 | 72.09 | 71.30 | 74.90 | -19.54 | -21.32% | 2 | 171 | 49.27% |
| NFLX240531C00485000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 89.71 | 72.25 | 77.95 | 0.00 | - | 1 | 1 | 46.55% |
| NFLX240621C00485000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 100.00 | 77.40 | 80.00 | 0.00 | - | 1 | 375 | 40.92% |
| NFLX240719C00485000 | 2024-04-19 3:21PM EDT | 2024-07-19 | 89.45 | 85.40 | 87.90 | 0.00 | - | 4 | 6 | 43.86% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 92.07 | 96.20 | 98.35 | 0.00 | - | 2 | 7 | 42.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00485000 | 2024-04-24 3:34PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 31 | 609 | 57.42% |
| NFLX240503P00485000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 0.28 | 0.15 | 0.42 | +0.09 | +47.37% | 31 | 148 | 43.16% |
| NFLX240510P00485000 | 2024-04-24 1:52PM EDT | 2024-05-10 | 0.66 | 0.35 | 1.19 | +0.21 | +46.67% | 3 | 25 | 40.44% |
| NFLX240517P00485000 | 2024-04-24 2:36PM EDT | 2024-05-17 | 1.25 | 1.20 | 1.35 | +0.52 | +71.23% | 53 | 526 | 35.00% |
| NFLX240524P00485000 | 2024-04-24 1:52PM EDT | 2024-05-24 | 1.78 | 1.66 | 2.08 | +0.72 | +67.92% | 6 | 59 | 34.16% |
| NFLX240531P00485000 | 2024-04-24 12:45PM EDT | 2024-05-31 | 2.61 | 1.96 | 3.15 | +1.04 | +66.24% | 1 | 19 | 34.50% |
| NFLX240621P00485000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 3.99 | 4.00 | 4.20 | +1.47 | +58.33% | 47 | 372 | 30.17% |
| NFLX240719P00485000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 9.90 | 9.60 | 9.90 | +3.05 | +44.53% | 7 | 88 | 33.74% |
| NFLX240920P00485000 | 2024-04-24 12:03PM EDT | 2024-09-20 | 16.25 | 15.85 | 16.45 | +2.63 | +19.31% | 3 | 80 | 32.18% |
© 2024 Yahoo. All rights reserved.