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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,927.05 -591.51 (-0.92%) CMC Crypto 200
1,327.37 -69.16 (-4.95%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00580000 | 2024-04-26 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,140 | 2,536 | 24.22% |
| NFLX240503C00580000 | 2024-04-26 1:23PM EDT | 2024-05-03 | 2.25 | 2.16 | 2.33 | -1.90 | -45.78% | 2,543 | 1,257 | 25.88% |
| NFLX240510C00580000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 5.10 | 4.80 | 5.00 | -2.10 | -29.17% | 68 | 212 | 26.46% |
| NFLX240517C00580000 | 2024-04-26 1:21PM EDT | 2024-05-17 | 7.95 | 7.80 | 8.05 | -2.05 | -20.50% | 97 | 644 | 28.18% |
| NFLX240524C00580000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 10.45 | 9.95 | 10.30 | -1.73 | -14.20% | 29 | 159 | 28.42% |
| NFLX240531C00580000 | 2024-04-26 12:51PM EDT | 2024-05-31 | 11.45 | 11.40 | 12.00 | -2.33 | -16.91% | 32 | 87 | 28.08% |
| NFLX240621C00580000 | 2024-04-26 1:22PM EDT | 2024-06-21 | 17.51 | 17.40 | 17.60 | -3.04 | -14.79% | 116 | 773 | 28.90% |
| NFLX240719C00580000 | 2024-04-26 1:24PM EDT | 2024-07-19 | 29.85 | 29.70 | 30.05 | -2.45 | -7.59% | 11 | 280 | 35.36% |
| NFLX240920C00580000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 40.90 | 42.70 | 43.05 | -4.75 | -10.41% | 12 | 553 | 35.94% |
| NFLX241220C00580000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 59.70 | 62.00 | 62.45 | -3.95 | -6.21% | 22 | 96 | 38.99% |
| NFLX250117C00580000 | 2024-04-25 10:12AM EDT | 2025-01-17 | 66.30 | 66.15 | 69.35 | 0.00 | - | 4 | 318 | 40.50% |
| NFLX250321C00580000 | 2024-04-26 1:20PM EDT | 2025-03-21 | 78.47 | 76.55 | 78.75 | -9.03 | -10.32% | 2 | 11 | 40.87% |
| NFLX250620C00580000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 89.51 | 91.20 | 92.90 | -0.09 | -0.10% | 1 | 123 | 42.12% |
| NFLX251219C00580000 | 2024-04-22 9:59AM EDT | 2025-12-19 | 108.00 | 113.50 | 117.85 | 0.00 | - | 1 | 45 | 44.02% |
| NFLX260116C00580000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 118.50 | 119.45 | 121.20 | 0.00 | - | 2 | 64 | 44.20% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 154.00 | 150.45 | 156.75 | -2.00 | -1.28% | 4 | 74 | 45.85% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00580000 | 2024-04-26 1:06PM EDT | 2024-04-26 | 19.40 | 19.45 | 21.15 | +1.85 | +10.54% | 55 | 263 | 60.21% |
| NFLX240503P00580000 | 2024-04-26 1:00PM EDT | 2024-05-03 | 21.93 | 20.30 | 22.85 | +2.68 | +13.92% | 22 | 465 | 32.18% |
| NFLX240510P00580000 | 2024-04-26 12:08PM EDT | 2024-05-10 | 27.96 | 22.55 | 24.35 | +6.97 | +33.21% | 12 | 269 | 27.51% |
| NFLX240517P00580000 | 2024-04-26 1:15PM EDT | 2024-05-17 | 25.93 | 24.95 | 26.90 | +1.73 | +7.15% | 7 | 846 | 27.99% |
| NFLX240524P00580000 | 2024-04-25 2:30PM EDT | 2024-05-24 | 26.82 | 27.45 | 28.35 | 0.00 | - | 2 | 32 | 26.89% |
| NFLX240531P00580000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 31.90 | 28.70 | 29.65 | +3.84 | +13.68% | 2 | 135 | 26.13% |
| NFLX240621P00580000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 35.89 | 32.50 | 33.45 | +5.45 | +17.90% | 8 | 429 | 25.29% |
| NFLX240719P00580000 | 2024-04-26 12:51PM EDT | 2024-07-19 | 43.20 | 42.65 | 43.05 | +1.80 | +4.35% | 10 | 186 | 29.81% |
| NFLX240920P00580000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 53.90 | 51.10 | 51.75 | +5.11 | +10.47% | 5 | 464 | 28.75% |
| NFLX241220P00580000 | 2024-04-25 1:41PM EDT | 2024-12-20 | 61.92 | 63.25 | 64.00 | 0.00 | - | 19 | 285 | 29.40% |
| NFLX250117P00580000 | 2024-04-26 12:12PM EDT | 2025-01-17 | 68.15 | 66.55 | 67.40 | +2.55 | +3.89% | 23 | 412 | 29.60% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 71.15 | 73.75 | 0.00 | - | 1 | 49 | 29.61% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 80.65 | 78.35 | 83.15 | 0.00 | - | 2 | 101 | 30.13% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 92.85 | 94.95 | 0.00 | - | 2 | 24 | 29.30% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 95.00 | 97.20 | 0.00 | - | 5 | 20 | 29.41% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 108.35 | 115.15 | 0.00 | - | 4 | 67 | 28.74% |
© 2024 Yahoo. All rights reserved.