Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,137.07 +58.21 (+0.72%) Bitcoin USD
64,486.87 +783.87 (+1.23%) CMC Crypto 200
1,344.14 -52.39 (-3.76%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:575.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00575000 | 2024-04-26 10:13AM EDT | 2024-04-26 | 0.03 | 0.03 | 0.06 | -1.04 | -97.20% | 753 | 2,517 | 31.35% |
| NFLX240503C00575000 | 2024-04-26 10:12AM EDT | 2024-05-03 | 2.58 | 2.48 | 2.72 | -3.17 | -55.42% | 165 | 414 | 28.23% |
| NFLX240510C00575000 | 2024-04-26 10:09AM EDT | 2024-05-10 | 5.20 | 4.45 | 5.30 | -4.27 | -45.09% | 14 | 110 | 27.87% |
| NFLX240517C00575000 | 2024-04-26 10:10AM EDT | 2024-05-17 | 8.25 | 7.90 | 8.20 | -4.00 | -32.65% | 98 | 0 | 29.08% |
| NFLX240524C00575000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 10.50 | 9.85 | 10.85 | -3.23 | -23.53% | 11 | 38 | 29.93% |
| NFLX240531C00575000 | 2024-04-26 10:09AM EDT | 2024-05-31 | 11.94 | 11.55 | 12.55 | -3.91 | -24.67% | 8 | 41 | 29.46% |
| NFLX240621C00575000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 17.65 | 17.30 | 17.65 | -5.40 | -23.43% | 10 | 397 | 29.47% |
| NFLX240719C00575000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 35.00 | 29.25 | 29.80 | 0.00 | - | 42 | 236 | 35.66% |
| NFLX240920C00575000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 42.35 | 42.35 | 42.85 | -5.65 | -11.77% | 10 | 111 | 36.29% |
| NFLX241220C00575000 | 2024-04-25 3:16PM EDT | 2024-12-20 | 68.00 | 60.45 | 62.80 | 0.00 | - | 2 | 11 | 39.69% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00575000 | 2024-04-26 10:11AM EDT | 2024-04-26 | 20.25 | 18.70 | 20.70 | +9.25 | +84.09% | 18 | 627 | 60.06% |
| NFLX240503P00575000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 22.00 | 20.60 | 22.55 | +5.75 | +35.38% | 9 | 399 | 29.72% |
| NFLX240510P00575000 | 2024-04-26 9:54AM EDT | 2024-05-10 | 22.00 | 23.55 | 25.50 | +4.00 | +22.22% | 6 | 233 | 29.77% |
| NFLX240517P00575000 | 2024-04-26 10:03AM EDT | 2024-05-17 | 26.60 | 25.50 | 27.35 | +6.08 | +29.63% | 10 | 817 | 28.44% |
| NFLX240524P00575000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 25.45 | 27.15 | 28.60 | +1.25 | +5.17% | 7 | 210 | 26.97% |
| NFLX240531P00575000 | 2024-04-24 1:10PM EDT | 2024-05-31 | 31.53 | 28.10 | 30.10 | 0.00 | - | 4 | 23 | 26.54% |
| NFLX240621P00575000 | 2024-04-26 9:56AM EDT | 2024-06-21 | 32.05 | 32.70 | 33.55 | +2.50 | +8.46% | 1 | 305 | 25.25% |
| NFLX240719P00575000 | 2024-04-25 3:51PM EDT | 2024-07-19 | 38.35 | 42.10 | 42.70 | 0.00 | - | 12 | 123 | 29.47% |
| NFLX240920P00575000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 51.30 | 50.45 | 51.00 | +3.35 | +6.99% | 5 | 142 | 28.27% |
| NFLX241220P00575000 | 2024-04-23 3:55PM EDT | 2024-12-20 | 53.63 | 62.45 | 63.30 | 0.00 | - | 1 | 65 | 29.13% |
© 2024 Yahoo. All rights reserved.