Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,438.06 +346.95 (+0.52%) CMC Crypto 200
1,434.48 +10.38 (+0.73%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00590000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3,794 | 1,359 | 6.25% |
| NFLX240503C00590000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 6.50 | 0.00 | 0.00 | 0.00 | - | 551 | 382 | 3.13% |
| NFLX240510C00590000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 9.50 | 0.00 | 0.00 | 0.00 | - | 81 | 1,559 | 1.56% |
| NFLX240517C00590000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 206 | 2,160 | 1.56% |
| NFLX240524C00590000 | 2024-04-23 3:36PM EDT | 2024-05-24 | 15.61 | 0.00 | 0.00 | 0.00 | - | 33 | 701 | 1.56% |
| NFLX240531C00590000 | 2024-04-23 3:55PM EDT | 2024-05-31 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 1.56% |
| NFLX240621C00590000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 23.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NFLX240719C00590000 | 2024-04-23 3:43PM EDT | 2024-07-19 | 35.34 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 0.78% |
| NFLX240920C00590000 | 2024-04-23 3:59PM EDT | 2024-09-20 | 48.05 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.78% |
| NFLX241220C00590000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 67.86 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.78% |
| NFLX250117C00590000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 74.75 | 0.00 | 0.00 | 0.00 | - | 18 | 485 | 0.78% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.39% |
| NFLX250620C00590000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NFLX251219C00590000 | 2024-04-19 11:44AM EDT | 2025-12-19 | 113.00 | 0.00 | 0.00 | 0.00 | - | 32 | 99 | 0.39% |
| NFLX260116C00590000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 114.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 2026-12-18 | 145.00 | 0.00 | 0.00 | 0.00 | - | 45 | 61 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00590000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 14.80 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| NFLX240503P00590000 | 2024-04-23 3:29PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 33 | 66 | 0.00% |
| NFLX240510P00590000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 21.03 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NFLX240517P00590000 | 2024-04-23 3:03PM EDT | 2024-05-17 | 23.15 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 0.00% |
| NFLX240524P00590000 | 2024-04-22 3:42PM EDT | 2024-05-24 | 42.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00590000 | 2024-04-23 10:50AM EDT | 2024-05-31 | 31.77 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| NFLX240621P00590000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 30.30 | 0.00 | 0.00 | 0.00 | - | 9 | 580 | 0.00% |
| NFLX240719P00590000 | 2024-04-23 3:27PM EDT | 2024-07-19 | 39.20 | 0.00 | 0.00 | 0.00 | - | 22 | 101 | 0.00% |
| NFLX240920P00590000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 48.65 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NFLX241220P00590000 | 2024-04-19 2:24PM EDT | 2024-12-20 | 70.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX250117P00590000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 768 | 0.00% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 0.00 | 0.00 | 0.00 | - | 38 | 249 | 0.00% |
| NFLX250620P00590000 | 2024-04-19 10:33AM EDT | 2025-06-20 | 84.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 25.23% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 2026-12-18 | 121.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.