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
63,960.01 +729.36 (+1.15%) CMC Crypto 200
1,376.53 +63.90 (+4.87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00520000 | 2024-04-19 3:42PM EDT | 2024-04-26 | 35.90 | 36.45 | 38.35 | -66.04 | -64.78% | 52 | 30 | 49.22% |
| NFLX240503C00520000 | 2024-04-19 2:31PM EDT | 2024-05-03 | 40.00 | 37.75 | 40.35 | -73.00 | -64.60% | 17 | 0 | 41.77% |
| NFLX240517C00520000 | 2024-04-19 11:45AM EDT | 2024-05-17 | 48.12 | 43.15 | 45.55 | -50.86 | -51.38% | 24 | 140 | 40.58% |
| NFLX240621C00520000 | 2024-04-19 1:15PM EDT | 2024-06-21 | 55.00 | 52.55 | 53.60 | -52.45 | -48.81% | 33 | 504 | 37.28% |
| NFLX240719C00520000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 65.20 | 60.70 | 64.50 | -42.99 | -39.74% | 4 | 49 | 41.94% |
| NFLX240920C00520000 | 2024-04-19 3:29PM EDT | 2024-09-20 | 75.00 | 74.00 | 76.05 | -47.00 | -38.52% | 12 | 291 | 40.92% |
| NFLX241220C00520000 | 2024-04-19 9:38AM EDT | 2024-12-20 | 93.57 | 91.65 | 93.90 | -54.43 | -36.78% | 2 | 67 | 42.96% |
| NFLX250117C00520000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 98.70 | 96.75 | 100.05 | -42.40 | -30.05% | 2 | 278 | 44.13% |
| NFLX250321C00520000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 109.57 | 105.05 | 109.90 | -52.36 | -32.33% | 11 | 2 | 44.73% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 119.25 | 123.70 | -50.35 | -29.35% | 112 | 210 | 45.85% |
| NFLX251219C00520000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 186.40 | 142.15 | 145.85 | 0.00 | - | 1 | 31 | 46.76% |
| NFLX260116C00520000 | 2024-04-05 9:58AM EDT | 2026-01-16 | 208.82 | 145.10 | 148.85 | 0.00 | - | 4 | 34 | 46.83% |
| NFLX261218C00520000 | 2024-04-19 1:25PM EDT | 2026-12-18 | 181.19 | 175.00 | 183.00 | -57.74 | -24.17% | 2 | 19 | 48.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00520000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.48 | 1.40 | 1.53 | -1.69 | -53.31% | 2,261 | 604 | 38.49% |
| NFLX240503P00520000 | 2024-04-19 3:34PM EDT | 2024-05-03 | 3.15 | 2.80 | 4.05 | -0.96 | -23.36% | 149 | 941 | 37.50% |
| NFLX240510P00520000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 4.80 | 4.55 | 5.90 | 0.00 | - | 88 | 960 | 35.67% |
| NFLX240517P00520000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.60 | 6.40 | 6.85 | +0.91 | +15.99% | 507 | 963 | 33.00% |
| NFLX240524P00520000 | 2024-04-19 2:49PM EDT | 2024-05-24 | 8.02 | 6.75 | 9.45 | +2.56 | +46.89% | 33 | 14 | 34.39% |
| NFLX240621P00520000 | 2024-04-19 3:39PM EDT | 2024-06-21 | 13.35 | 12.55 | 13.00 | +4.32 | +47.84% | 377 | 578 | 30.32% |
| NFLX240719P00520000 | 2024-04-19 1:23PM EDT | 2024-07-19 | 21.10 | 20.45 | 21.20 | +6.96 | +49.22% | 41 | 85 | 33.72% |
| NFLX240920P00520000 | 2024-04-19 1:00PM EDT | 2024-09-20 | 27.46 | 28.25 | 28.95 | +7.53 | +37.78% | 4 | 430 | 31.87% |
| NFLX241220P00520000 | 2024-04-19 1:30PM EDT | 2024-12-20 | 39.05 | 39.10 | 40.05 | +9.79 | +33.46% | 50 | 270 | 31.89% |
| NFLX250117P00520000 | 2024-04-19 1:28PM EDT | 2025-01-17 | 41.69 | 42.10 | 43.20 | +9.78 | +30.65% | 106 | 675 | 31.98% |
| NFLX250620P00520000 | 2024-04-19 3:14PM EDT | 2025-06-20 | 55.56 | 53.95 | 56.65 | +9.46 | +20.52% | 2 | 329 | 31.58% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 67.25 | 70.10 | 0.00 | - | 1 | 106 | 31.47% |
| NFLX260116P00520000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 68.70 | 68.90 | 70.75 | +9.42 | +15.89% | 18 | 124 | 31.01% |
| NFLX261218P00520000 | 2024-04-04 3:50PM EDT | 2026-12-18 | 83.92 | 80.10 | 90.00 | +8.00 | +10.54% | 6 | 27 | 30.80% |
© 2024 Yahoo. All rights reserved.