Singapore markets closed
Straits Times Index
3,290.04 +17.32 (+0.53%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,438.16 +191.93 (+0.29%) CMC Crypto 200
1,432.92 +8.82 (+0.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:490.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00490000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 66.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510C00490000 | 2024-04-22 9:31AM EDT | 2024-05-10 | 60.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517C00490000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00490000 | 2024-04-23 11:25AM EDT | 2024-06-21 | 86.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00490000 | 2024-04-22 3:06PM EDT | 2024-07-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240920C00490000 | 2024-04-22 11:01AM EDT | 2024-09-20 | 90.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220C00490000 | 2024-04-23 9:59AM EDT | 2024-12-20 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00490000 | 2024-04-22 10:26AM EDT | 2025-01-17 | 106.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 132.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00490000 | 2024-04-19 10:38AM EDT | 2025-06-20 | 147.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00490000 | 2024-04-19 2:50PM EDT | 2026-01-16 | 163.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX261218C00490000 | 2024-04-22 3:07PM EDT | 2026-12-18 | 192.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00490000 | 2024-04-23 3:05PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| NFLX240503P00490000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| NFLX240510P00490000 | 2024-04-23 3:48PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240517P00490000 | 2024-04-23 2:39PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NFLX240524P00490000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 3.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531P00490000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240621P00490000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 2.81 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NFLX240719P00490000 | 2024-04-23 11:41AM EDT | 2024-07-19 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240920P00490000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 13.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220P00490000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX250117P00490000 | 2024-04-23 3:00PM EDT | 2025-01-17 | 25.19 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 3.13% |
| NFLX250321P00490000 | 2024-04-23 3:00PM EDT | 2025-03-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 3.13% |
| NFLX250620P00490000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 46.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX251219P00490000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 58.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116P00490000 | 2024-04-22 9:44AM EDT | 2026-01-16 | 58.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00490000 | 2024-04-23 12:06PM EDT | 2026-12-18 | 67.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.