Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,934.88 +2,223.90 (+3.38%) CMC Crypto 200
1,375.11 +44.51 (+3.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00585000 | 2024-07-26 2:06PM EDT | 2024-07-26 | 48.20 | 42.00 | 49.50 | -6.48 | -11.85% | 1 | 27 | 135.89% |
| NFLX240802C00585000 | 2024-07-26 1:59PM EDT | 2024-08-02 | 49.43 | 45.85 | 49.60 | -16.38 | -24.89% | 151 | 75 | 48.53% |
| NFLX240816C00585000 | 2024-07-26 11:32AM EDT | 2024-08-16 | 55.24 | 50.30 | 52.60 | -8.31 | -13.08% | 1 | 48 | 37.11% |
| NFLX240823C00585000 | 2024-07-19 10:34AM EDT | 2024-08-23 | 62.45 | 51.70 | 54.65 | 0.00 | - | 2 | 1 | 36.42% |
| NFLX240830C00585000 | 2024-07-24 9:56AM EDT | 2024-08-30 | 55.08 | 53.70 | 56.55 | -6.65 | -10.77% | 1 | 3 | 35.90% |
| NFLX240920C00585000 | 2024-07-19 3:28PM EDT | 2024-09-20 | 64.95 | 60.00 | 62.25 | 0.00 | - | 57 | 29 | 35.68% |
| NFLX241220C00585000 | 2024-07-26 9:47AM EDT | 2024-12-20 | 91.40 | 85.75 | 88.05 | +1.40 | +1.56% | 2 | 148 | 40.34% |
| NFLX250321C00585000 | 2024-07-23 12:48PM EDT | 2025-03-21 | 112.69 | 103.60 | 107.30 | 0.00 | - | - | 1 | 42.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00585000 | 2024-07-26 2:36PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 81 | 441 | 50.78% |
| NFLX240802P00585000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.60 | 0.53 | 0.65 | -0.28 | -31.82% | 652 | 291 | 31.96% |
| NFLX240809P00585000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 1.74 | 1.56 | 1.97 | -0.06 | -3.33% | 9 | 120 | 30.52% |
| NFLX240816P00585000 | 2024-07-26 3:31PM EDT | 2024-08-16 | 2.94 | 2.79 | 3.15 | +0.19 | +6.91% | 42 | 1,055 | 29.04% |
| NFLX240823P00585000 | 2024-07-26 2:57PM EDT | 2024-08-23 | 4.70 | 4.00 | 4.45 | +1.79 | +61.51% | 24 | 69 | 28.45% |
| NFLX240830P00585000 | 2024-07-26 3:28PM EDT | 2024-08-30 | 5.45 | 5.40 | 5.90 | +1.01 | +22.75% | 18 | 280 | 28.40% |
| NFLX240920P00585000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 9.02 | 8.35 | 9.35 | +0.97 | +12.05% | 23 | 379 | 27.44% |
| NFLX241220P00585000 | 2024-07-24 2:58PM EDT | 2024-12-20 | 26.60 | 26.85 | 28.00 | 0.00 | - | 5 | 98 | 30.90% |
| NFLX250321P00585000 | 2024-07-23 1:53PM EDT | 2025-03-21 | 34.71 | 38.05 | 40.70 | 0.00 | - | - | 1 | 31.23% |
© 2024 Yahoo. All rights reserved.