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
63,998.56 +2,108.55 (+3.41%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00545000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 17.10 | 16.65 | 17.20 | -55.15 | -76.33% | 104 | 13 | 37.81% |
| NFLX240503C00545000 | 2024-04-19 11:42AM EDT | 2024-05-03 | 24.65 | 20.10 | 21.55 | -70.90 | -74.20% | 16 | 5 | 37.31% |
| NFLX240510C00545000 | 2024-04-19 1:41PM EDT | 2024-05-10 | 25.43 | 23.05 | 25.75 | -60.23 | -70.31% | 14 | 1 | 38.65% |
| NFLX240517C00545000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 27.00 | 25.60 | 27.50 | -53.85 | -66.60% | 138 | 77 | 36.41% |
| NFLX240621C00545000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 36.55 | 35.75 | 37.65 | -46.31 | -55.89% | 21 | 71 | 35.55% |
| NFLX240719C00545000 | 2024-04-19 3:42PM EDT | 2024-07-19 | 47.00 | 47.25 | 48.70 | -54.74 | -53.80% | 11 | 38 | 39.76% |
| NFLX240920C00545000 | 2024-04-19 3:11PM EDT | 2024-09-20 | 60.39 | 60.20 | 61.20 | -46.36 | -43.43% | 1 | 47 | 39.42% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00545000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 6.15 | 5.95 | 6.35 | -0.55 | -8.21% | 2,100 | 459 | 34.97% |
| NFLX240503P00545000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 9.32 | 9.00 | 9.85 | +1.66 | +21.67% | 242 | 59 | 33.31% |
| NFLX240510P00545000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 11.72 | 11.25 | 13.00 | +2.47 | +26.70% | 62 | 31 | 33.39% |
| NFLX240517P00545000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 14.05 | 14.00 | 14.60 | +4.03 | +40.22% | 729 | 628 | 31.61% |
| NFLX240524P00545000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 16.00 | 14.65 | 17.70 | +6.44 | +67.36% | 20 | 16 | 32.93% |
| NFLX240531P00545000 | 2024-04-19 3:42PM EDT | 2024-05-31 | 17.50 | 15.60 | 19.00 | +5.93 | +51.25% | 11 | 7 | 31.84% |
| NFLX240621P00545000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 20.30 | 21.35 | 23.85 | +6.20 | +43.97% | 112 | 195 | 31.39% |
| NFLX240719P00545000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 30.51 | 30.20 | 30.85 | +9.41 | +44.60% | 42 | 78 | 32.58% |
| NFLX240920P00545000 | 2024-04-19 1:37PM EDT | 2024-09-20 | 37.35 | 38.25 | 39.20 | +9.22 | +32.78% | 21 | 171 | 30.96% |
© 2024 Yahoo. All rights reserved.