Singapore markets close in 14 minutes
Straits Times Index
3,269.94 +44.77 (+1.39%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,050.18 +26.31 (+0.33%) Bitcoin USD
66,161.26 +64.80 (+0.10%) CMC Crypto 200
1,394.07 -20.69 (-1.46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-22 12:14PM EDT | 2024-04-26 | 44.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240503C00510000 | 2024-04-19 2:31PM EDT | 2024-05-03 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00510000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 48.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00510000 | 2024-04-22 11:23AM EDT | 2024-05-17 | 49.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240524C00510000 | 2024-04-11 10:21AM EDT | 2024-05-24 | 116.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00510000 | 2024-04-22 2:25PM EDT | 2024-06-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240719C00510000 | 2024-04-19 3:38PM EDT | 2024-07-19 | 69.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00510000 | 2024-04-19 3:12PM EDT | 2024-09-20 | 81.70 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 0.00% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00510000 | 2024-04-22 10:35AM EDT | 2025-01-17 | 95.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 12.50% |
| NFLX240503P00510000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| NFLX240510P00510000 | 2024-04-22 3:58PM EDT | 2024-05-10 | 2.15 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| NFLX240517P00510000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 3.94 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| NFLX240524P00510000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240531P00510000 | 2024-04-22 3:47PM EDT | 2024-05-31 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240621P00510000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 8.99 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| NFLX240719P00510000 | 2024-04-22 2:55PM EDT | 2024-07-19 | 15.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NFLX240920P00510000 | 2024-04-22 10:31AM EDT | 2024-09-20 | 26.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX241220P00510000 | 2024-04-22 1:50PM EDT | 2024-12-20 | 34.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NFLX250117P00510000 | 2024-04-22 11:03AM EDT | 2025-01-17 | 39.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX250620P00510000 | 2024-04-22 2:17PM EDT | 2025-06-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX251219P00510000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 63.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX260116P00510000 | 2024-04-18 2:02PM EDT | 2026-01-16 | 56.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| NFLX261218P00510000 | 2024-04-22 10:57AM EDT | 2026-12-18 | 82.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.