Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
65,168.30 +1,070.09 (+1.67%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00560000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 7.20 | 5.45 | 7.55 | +3.25 | +82.28% | 7,218 | 2,218 | 28.72% |
| NFLX240503C00560000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 12.70 | 12.60 | 12.95 | +4.15 | +48.54% | 795 | 492 | 29.44% |
| NFLX240510C00560000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 16.00 | 15.90 | 17.15 | +3.65 | +29.55% | 46 | 209 | 31.13% |
| NFLX240517C00560000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 19.59 | 19.55 | 19.85 | +4.04 | +25.98% | 281 | 849 | 30.80% |
| NFLX240524C00560000 | 2024-04-25 3:13PM EDT | 2024-05-24 | 23.00 | 21.65 | 22.70 | +5.38 | +30.53% | 46 | 57 | 31.42% |
| NFLX240531C00560000 | 2024-04-25 2:56PM EDT | 2024-05-31 | 23.25 | 23.65 | 25.80 | +4.25 | +22.37% | 21 | 76 | 32.66% |
| NFLX240621C00560000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 30.00 | 29.85 | 30.25 | +5.00 | +20.00% | 117 | 546 | 31.08% |
| NFLX240719C00560000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 41.90 | 42.35 | 42.80 | +4.50 | +12.03% | 57 | 375 | 37.10% |
| NFLX240920C00560000 | 2024-04-25 2:41PM EDT | 2024-09-20 | 54.28 | 55.50 | 56.80 | +3.73 | +7.38% | 30 | 183 | 38.01% |
| NFLX241220C00560000 | 2024-04-23 2:10PM EDT | 2024-12-20 | 83.04 | 73.05 | 75.45 | 0.00 | - | 2 | 74 | 40.31% |
| NFLX250117C00560000 | 2024-04-25 11:12AM EDT | 2025-01-17 | 76.07 | 80.15 | 82.10 | +2.22 | +3.01% | 10 | 911 | 41.65% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 2025-03-21 | 88.70 | 90.15 | 93.40 | +5.70 | +6.87% | 1 | 5 | 42.87% |
| NFLX250620C00560000 | 2024-04-25 12:18PM EDT | 2025-06-20 | 104.41 | 102.60 | 107.80 | +6.22 | +6.33% | 3 | 60 | 44.08% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 127.85 | 131.75 | 0.00 | - | 1 | 87 | 45.44% |
| NFLX260116C00560000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 128.20 | 131.60 | 135.15 | -4.42 | -3.33% | 2 | 64 | 45.62% |
| NFLX261218C00560000 | 2024-04-24 3:43PM EDT | 2026-12-18 | 160.00 | 162.85 | 169.75 | 0.00 | - | 14 | 56 | 46.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00560000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.10 | 2.00 | 2.19 | -6.50 | -75.58% | 2,376 | 2,027 | 25.03% |
| NFLX240503P00560000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.20 | 7.00 | 7.30 | -5.30 | -42.40% | 414 | 688 | 26.99% |
| NFLX240510P00560000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 10.00 | 9.75 | 10.25 | -4.72 | -32.07% | 39 | 499 | 26.62% |
| NFLX240517P00560000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 12.98 | 12.70 | 13.10 | -4.77 | -26.87% | 175 | 1,167 | 27.32% |
| NFLX240524P00560000 | 2024-04-25 2:30PM EDT | 2024-05-24 | 15.59 | 13.45 | 15.15 | -4.51 | -22.44% | 10 | 71 | 27.13% |
| NFLX240531P00560000 | 2024-04-25 12:58PM EDT | 2024-05-31 | 17.23 | 15.05 | 16.60 | -1.72 | -9.08% | 7 | 93 | 26.47% |
| NFLX240621P00560000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 20.53 | 20.35 | 20.70 | -4.54 | -18.11% | 80 | 898 | 25.75% |
| NFLX240719P00560000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 30.40 | 30.15 | 30.70 | -4.50 | -12.89% | 16 | 388 | 30.37% |
| NFLX240920P00560000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 39.75 | 38.95 | 39.40 | -3.12 | -7.28% | 1 | 129 | 29.18% |
| NFLX241220P00560000 | 2024-04-25 9:36AM EDT | 2024-12-20 | 56.40 | 50.45 | 52.25 | +1.41 | +2.56% | 1 | 188 | 30.11% |
| NFLX250117P00560000 | 2024-04-25 1:21PM EDT | 2025-01-17 | 55.84 | 53.90 | 55.75 | -3.19 | -5.40% | 15 | 498 | 30.33% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 60.30 | 61.75 | 0.00 | - | 26 | 44 | 30.13% |
| NFLX250620P00560000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 70.51 | 68.30 | 70.05 | -3.09 | -4.20% | 30 | 212 | 30.17% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 80.80 | 83.00 | 0.00 | - | 6 | 43 | 29.78% |
| NFLX260116P00560000 | 2024-04-23 9:43AM EDT | 2026-01-16 | 84.12 | 81.80 | 86.10 | 0.00 | - | 1 | 103 | 30.19% |
| NFLX261218P00560000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 100.50 | 97.15 | 103.05 | -2.40 | -2.33% | 11 | 87 | 29.15% |
© 2024 Yahoo. All rights reserved.