Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) 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
62,783.63 -3,314.38 (-5.01%) CMC Crypto 200
1,346.68 -35.90 (-2.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:525.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00525000 | 2024-04-24 12:47PM EDT | 2024-04-26 | 27.25 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| NFLX240517C00525000 | 2024-04-24 10:14AM EDT | 2024-05-17 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 39.04 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| NFLX240531C00525000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 41.65 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| NFLX240621C00525000 | 2024-04-22 10:36AM EDT | 2024-06-21 | 40.84 | 0.00 | 0.00 | 0.00 | - | 3 | 347 | 0.00% |
| NFLX240719C00525000 | 2024-04-24 12:10PM EDT | 2024-07-19 | 56.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240920C00525000 | 2024-04-19 11:37AM EDT | 2024-09-20 | 74.20 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NFLX241220C00525000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00525000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,021 | 1,804 | 12.50% |
| NFLX240503P00525000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.75 | 0.00 | 0.00 | 0.00 | - | 535 | 371 | 6.25% |
| NFLX240510P00525000 | 2024-04-24 3:51PM EDT | 2024-05-10 | 3.45 | 0.00 | 0.00 | 0.00 | - | 45 | 128 | 6.25% |
| NFLX240517P00525000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 5.22 | 0.00 | 0.00 | 0.00 | - | 173 | 1,149 | 6.25% |
| NFLX240524P00525000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 7.19 | 0.00 | 0.00 | 0.00 | - | 26 | 88 | 3.13% |
| NFLX240531P00525000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 34 | 259 | 3.13% |
| NFLX240621P00525000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 62 | 775 | 3.13% |
| NFLX240719P00525000 | 2024-04-24 1:15PM EDT | 2024-07-19 | 20.96 | 0.00 | 0.00 | 0.00 | - | 26 | 96 | 3.13% |
| NFLX240920P00525000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 27.94 | 0.00 | 0.00 | 0.00 | - | 12 | 153 | 1.56% |
| NFLX241220P00525000 | 2024-04-24 10:26AM EDT | 2024-12-20 | 38.22 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 1.56% |
© 2024 Yahoo. All rights reserved.