Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,274.54 -25.50 (-0.77%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,558.74 +79.37 (+0.43%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,758.79 -900.74 (-1.41%) CMC Crypto 200
1,300.99 -64.14 (-4.70%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00555000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 50.61 | 46.85 | 54.85 | +8.56 | +20.36% | 12 | 143 | 93.80% |
| NFLX240517C00555000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 50.50 | 51.20 | 54.35 | +6.87 | +15.75% | 10 | 496 | 49.08% |
| NFLX240524C00555000 | 2024-05-07 11:22AM EDT | 2024-05-24 | 53.00 | 51.00 | 56.50 | +9.50 | +21.84% | 8 | 77 | 44.70% |
| NFLX240531C00555000 | 2024-05-07 12:08PM EDT | 2024-05-31 | 53.24 | 54.35 | 56.95 | +6.68 | +14.35% | 6 | 46 | 38.75% |
| NFLX240607C00555000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 57.00 | 55.95 | 58.40 | +9.85 | +20.89% | 2 | 51 | 37.18% |
| NFLX240621C00555000 | 2024-05-07 2:56PM EDT | 2024-06-21 | 57.55 | 59.40 | 60.55 | +4.38 | +8.24% | 14 | 269 | 34.42% |
| NFLX240719C00555000 | 2024-05-07 2:09PM EDT | 2024-07-19 | 68.77 | 70.65 | 72.75 | +4.22 | +6.54% | 8 | 229 | 41.08% |
| NFLX240920C00555000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 83.16 | 83.65 | 85.20 | +7.96 | +10.59% | 1 | 38 | 39.76% |
| NFLX241220C00555000 | 2024-05-07 2:51PM EDT | 2024-12-20 | 100.20 | 102.25 | 105.15 | +12.15 | +13.80% | 3 | 19 | 42.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00555000 | 2024-05-07 2:42PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.13 | -0.10 | -43.48% | 308 | 1,224 | 44.92% |
| NFLX240517P00555000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.89 | 0.79 | 0.91 | -0.51 | -36.43% | 265 | 1,063 | 34.71% |
| NFLX240524P00555000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 1.54 | 1.37 | 1.97 | -1.22 | -44.20% | 54 | 301 | 32.18% |
| NFLX240531P00555000 | 2024-05-07 3:21PM EDT | 2024-05-31 | 2.40 | 2.06 | 2.40 | -1.45 | -37.66% | 23 | 84 | 28.63% |
| NFLX240607P00555000 | 2024-05-07 2:18PM EDT | 2024-06-07 | 3.77 | 2.52 | 3.55 | -1.41 | -27.22% | 23 | 24 | 28.41% |
| NFLX240614P00555000 | 2024-05-07 12:58PM EDT | 2024-06-14 | 5.06 | 2.30 | 4.70 | -1.32 | -20.69% | 1 | 25 | 28.24% |
| NFLX240621P00555000 | 2024-05-07 3:41PM EDT | 2024-06-21 | 5.52 | 5.35 | 5.60 | -1.63 | -22.80% | 85 | 459 | 27.66% |
| NFLX240719P00555000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 14.75 | 13.90 | 14.50 | -2.00 | -11.94% | 15 | 329 | 32.98% |
| NFLX240920P00555000 | 2024-05-07 10:22AM EDT | 2024-09-20 | 24.24 | 21.70 | 22.40 | -0.26 | -1.06% | 2 | 164 | 30.63% |
| NFLX241220P00555000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 43.30 | 33.75 | 34.95 | 0.00 | - | 1 | 3 | 31.23% |
© 2024 Yahoo. All rights reserved.