Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,785.82 -2,002.12 (-3.19%) CMC Crypto 200
1,258.13 -99.88 (-7.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00495000 | 2024-05-08 10:54AM EDT | 2024-05-17 | 123.58 | 114.05 | 118.90 | 0.00 | - | 4 | 193 | 78.52% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 116.05 | 119.30 | 0.00 | - | 4 | 4 | 55.64% |
| NFLX240621C00495000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 122.03 | 118.85 | 120.95 | 0.00 | - | 1 | 248 | 50.78% |
| NFLX240719C00495000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 127.56 | 122.00 | 126.05 | 0.00 | - | 2 | 5 | 49.00% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 83.56 | 132.85 | 134.90 | 0.00 | - | 1 | 33 | 45.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00495000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.14 | -0.01 | -14.29% | 91 | 1,458 | 60.94% |
| NFLX240524P00495000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 0.32 | 0.10 | 0.24 | +0.20 | +166.67% | 4 | 72 | 48.39% |
| NFLX240531P00495000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.25 | 0.19 | 0.59 | -0.12 | -32.43% | 61 | 508 | 45.17% |
| NFLX240607P00495000 | 2024-05-07 11:56AM EDT | 2024-06-07 | 0.70 | 0.17 | 0.77 | 0.00 | - | 1 | 21 | 40.92% |
| NFLX240614P00495000 | 2024-05-07 11:31AM EDT | 2024-06-14 | 0.76 | 0.41 | 0.70 | 0.00 | - | - | 7 | 36.00% |
| NFLX240621P00495000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.73 | 0.73 | 0.75 | -0.02 | -2.67% | 6 | 864 | 33.25% |
| NFLX240719P00495000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 3.70 | 3.55 | 3.85 | -0.40 | -9.76% | 10 | 119 | 36.48% |
| NFLX240920P00495000 | 2024-05-07 3:21PM EDT | 2024-09-20 | 9.00 | 7.90 | 8.20 | 0.00 | - | 1 | 144 | 33.04% |
© 2024 Yahoo. All rights reserved.