Singapore markets open in 8 hours 55 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,020.01 -51.62 (-1.02%) Dow
37,914.86 -546.06 (-1.42%) Nasdaq
15,489.51 -223.24 (-1.42%) Bitcoin USD
64,093.62 -765.88 (-1.18%) CMC Crypto 200
1,381.80 -0.77 (-0.06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:565.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00565000 | 2024-04-25 11:50AM EDT | 2024-04-26 | 2.16 | 2.15 | 2.25 | -0.20 | -8.16% | 2,390 | 1,769 | 19.26% |
| NFLX240503C00565000 | 2024-04-25 11:49AM EDT | 2024-05-03 | 7.30 | 7.30 | 7.45 | +0.71 | +10.77% | 226 | 653 | 24.00% |
| NFLX240510C00565000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 10.78 | 10.40 | 10.95 | +1.03 | +10.56% | 29 | 87 | 25.46% |
| NFLX240517C00565000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 14.00 | 14.05 | 14.40 | +0.80 | +6.06% | 79 | 1,839 | 27.36% |
| NFLX240524C00565000 | 2024-04-25 9:58AM EDT | 2024-05-24 | 16.00 | 16.40 | 16.95 | +0.85 | +5.61% | 1 | 66 | 27.92% |
| NFLX240531C00565000 | 2024-04-25 9:53AM EDT | 2024-05-31 | 17.60 | 18.10 | 18.75 | +0.30 | +1.73% | 3 | 34 | 27.65% |
| NFLX240621C00565000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 24.12 | 24.10 | 24.50 | +1.47 | +6.49% | 28 | 362 | 28.51% |
| NFLX240719C00565000 | 2024-04-25 11:29AM EDT | 2024-07-19 | 36.65 | 36.35 | 36.80 | +1.15 | +3.24% | 34 | 395 | 34.71% |
| NFLX240920C00565000 | 2024-04-25 11:14AM EDT | 2024-09-20 | 49.50 | 49.55 | 50.10 | +3.30 | +7.14% | 8 | 453 | 35.67% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 73.66 | 67.90 | 69.80 | 0.00 | - | 2 | 4 | 39.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00565000 | 2024-04-25 11:42AM EDT | 2024-04-26 | 8.25 | 8.00 | 8.50 | -3.27 | -28.39% | 86 | 970 | 44.31% |
| NFLX240503P00565000 | 2024-04-25 11:33AM EDT | 2024-05-03 | 14.10 | 12.60 | 13.15 | -0.82 | -5.50% | 28 | 566 | 34.11% |
| NFLX240510P00565000 | 2024-04-25 10:17AM EDT | 2024-05-10 | 16.16 | 15.15 | 16.50 | -1.44 | -8.18% | 4 | 103 | 32.71% |
| NFLX240517P00565000 | 2024-04-25 11:22AM EDT | 2024-05-17 | 19.66 | 18.40 | 18.75 | -0.64 | -3.15% | 64 | 812 | 31.28% |
| NFLX240524P00565000 | 2024-04-25 11:25AM EDT | 2024-05-24 | 21.55 | 20.15 | 22.05 | -2.78 | -11.43% | 2 | 119 | 32.51% |
| NFLX240531P00565000 | 2024-04-24 3:39PM EDT | 2024-05-31 | 23.85 | 21.40 | 22.10 | 0.00 | - | 15 | 13 | 29.35% |
| NFLX240621P00565000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 26.80 | 25.85 | 26.05 | -0.60 | -2.19% | 2 | 320 | 27.85% |
| NFLX240719P00565000 | 2024-04-25 11:39AM EDT | 2024-07-19 | 35.94 | 35.40 | 35.85 | -1.06 | -2.86% | 13 | 314 | 31.87% |
| NFLX240920P00565000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 45.40 | 44.00 | 44.60 | -1.80 | -3.81% | 5 | 278 | 30.33% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 59.87 | 56.00 | 56.80 | 0.00 | - | 8 | 4 | 30.63% |
© 2024 Yahoo. All rights reserved.