Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,463.87 +2,151.87 (+3.51%) CMC Crypto 200
1,311.74 +426.21 (+48.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00570000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 50.91 | 48.80 | 52.35 | -1.60 | -3.05% | 62 | 652 | 145.19% |
| NFLX240426C00570000 | 2024-04-18 3:07PM EDT | 2024-04-26 | 51.35 | 52.60 | 56.30 | -4.92 | -8.74% | 8 | 23 | 80.93% |
| NFLX240503C00570000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 55.40 | 54.40 | 58.20 | -2.00 | -3.48% | 6 | 17 | 65.01% |
| NFLX240510C00570000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 58.10 | 56.10 | 60.10 | -7.55 | -11.50% | 1 | 21 | 57.66% |
| NFLX240517C00570000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 60.40 | 58.75 | 62.20 | -0.55 | -0.90% | 26 | 440 | 54.41% |
| NFLX240524C00570000 | 2024-04-05 10:54AM EDT | 2024-05-24 | 81.69 | 59.85 | 63.70 | 0.00 | - | 1 | 1 | 50.90% |
| NFLX240621C00570000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 66.50 | 65.90 | 69.45 | -8.75 | -11.63% | 6 | 5,737 | 46.75% |
| NFLX240719C00570000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 74.75 | 75.70 | 79.50 | -7.93 | -9.59% | 4 | 84 | 48.03% |
| NFLX240920C00570000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 87.05 | 88.05 | 91.05 | -2.55 | -2.85% | 10 | 329 | 44.91% |
| NFLX241220C00570000 | 2024-04-18 2:26PM EDT | 2024-12-20 | 105.87 | 106.10 | 109.50 | -9.88 | -8.54% | 5 | 61 | 45.56% |
| NFLX250117C00570000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 116.75 | 111.05 | 115.00 | -3.97 | -3.29% | 6 | 675 | 45.97% |
| NFLX250620C00570000 | 2024-04-18 9:49AM EDT | 2025-06-20 | 142.65 | 134.45 | 140.00 | +5.45 | +3.97% | 1 | 503 | 46.97% |
| NFLX251219C00570000 | 2024-04-16 3:03PM EDT | 2025-12-19 | 169.76 | 158.00 | 165.35 | 0.00 | - | 10 | 50 | 48.09% |
| NFLX260116C00570000 | 2024-03-20 10:16AM EDT | 2026-01-16 | 173.17 | 161.00 | 169.00 | 0.00 | - | 2 | 27 | 48.26% |
| NFLX261218C00570000 | 2024-04-17 10:11AM EDT | 2026-12-18 | 203.00 | 196.00 | 205.00 | 0.00 | - | 1 | 27 | 49.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00570000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 9.95 | 9.65 | 10.20 | +1.15 | +13.07% | 2,149 | 2,057 | 144.56% |
| NFLX240426P00570000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 12.40 | 11.80 | 14.85 | +1.24 | +11.11% | 410 | 669 | 79.15% |
| NFLX240503P00570000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 14.07 | 11.30 | 14.75 | +1.02 | +7.82% | 136 | 178 | 58.66% |
| NFLX240510P00570000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 15.30 | 12.80 | 17.50 | +0.73 | +5.01% | 14 | 58 | 53.09% |
| NFLX240517P00570000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 16.76 | 16.25 | 17.25 | +1.54 | +10.12% | 471 | 341 | 50.01% |
| NFLX240524P00570000 | 2024-04-18 3:59PM EDT | 2024-05-24 | 17.95 | 17.00 | 18.65 | +3.31 | +22.61% | 25 | 208 | 47.13% |
| NFLX240621P00570000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 21.30 | 20.95 | 22.20 | +1.90 | +9.79% | 350 | 770 | 39.50% |
| NFLX240719P00570000 | 2024-04-18 3:08PM EDT | 2024-07-19 | 28.95 | 28.05 | 29.50 | +1.64 | +6.01% | 5 | 70 | 39.65% |
| NFLX240920P00570000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 35.53 | 35.10 | 36.60 | +2.03 | +6.06% | 385 | 406 | 35.50% |
| NFLX241220P00570000 | 2024-04-17 9:53AM EDT | 2024-12-20 | 46.24 | 45.70 | 47.65 | 0.00 | - | 5 | 119 | 34.18% |
| NFLX250117P00570000 | 2024-04-18 3:14PM EDT | 2025-01-17 | 50.80 | 49.00 | 51.20 | +3.90 | +8.32% | 72 | 299 | 34.20% |
| NFLX250321P00570000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 56.15 | 53.35 | 57.40 | +2.45 | +4.56% | 40 | 20 | 33.69% |
| NFLX250620P00570000 | 2024-04-18 1:11PM EDT | 2025-06-20 | 62.31 | 59.00 | 67.45 | -5.54 | -8.17% | 1 | 49 | 33.99% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 74.60 | 80.60 | 0.00 | - | 1 | 140 | 32.96% |
| NFLX260116P00570000 | 2024-04-09 10:49AM EDT | 2026-01-16 | 78.12 | 75.70 | 82.55 | 0.00 | - | 1 | 20 | 32.88% |
| NFLX261218P00570000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 96.22 | 91.00 | 100.00 | 0.00 | - | 30 | 65 | 31.34% |
© 2024 Yahoo. All rights reserved.