Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,279.36 -13.77 (-0.42%) Nikkei
37,740.90 -719.18 (-1.87%) Hang Seng
17,269.77 +68.50 (+0.40%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,320.98 -2,305.70 (-3.46%) CMC Crypto 200
1,390.37 -33.73 (-2.37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00595000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.19 | -1.58 | -91.86% | 4,923 | 1,931 | 47.75% |
| NFLX240503C00595000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.06 | 0.83 | 1.05 | -3.74 | -77.92% | 370 | 244 | 31.60% |
| NFLX240510C00595000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 2.55 | 2.18 | 2.51 | -5.68 | -69.02% | 44 | 58 | 30.21% |
| NFLX240517C00595000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.40 | 4.30 | 4.50 | -6.35 | -59.07% | 193 | 489 | 30.84% |
| NFLX240524C00595000 | 2024-04-24 11:30AM EDT | 2024-05-24 | 6.50 | 5.50 | 7.05 | -7.11 | -52.24% | 11 | 14 | 32.43% |
| NFLX240531C00595000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 6.90 | 6.15 | 7.35 | -7.08 | -50.64% | 5 | 11 | 29.74% |
| NFLX240621C00595000 | 2024-04-24 3:41PM EDT | 2024-06-21 | 12.10 | 11.30 | 11.75 | -7.85 | -39.35% | 35 | 207 | 29.72% |
| NFLX240719C00595000 | 2024-04-24 9:51AM EDT | 2024-07-19 | 22.73 | 22.35 | 22.90 | -10.38 | -31.35% | 5 | 83 | 35.70% |
| NFLX241220C00595000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 53.90 | 52.95 | 54.00 | -11.44 | -17.51% | 2 | 3 | 38.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00595000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 39.77 | 37.40 | 42.80 | +22.05 | +124.44% | 1,941 | 259 | 89.75% |
| NFLX240503P00595000 | 2024-04-24 1:32PM EDT | 2024-05-03 | 40.24 | 38.70 | 41.55 | +19.24 | +91.62% | 3 | 65 | 35.69% |
| NFLX240510P00595000 | 2024-04-24 1:32PM EDT | 2024-05-10 | 40.23 | 40.35 | 42.05 | +16.16 | +67.14% | 2 | 29 | 28.89% |
| NFLX240517P00595000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 41.29 | 41.40 | 44.05 | +11.62 | +39.16% | 6 | 435 | 29.99% |
| NFLX240524P00595000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 44.43 | 41.35 | 45.05 | +16.60 | +59.65% | 7 | 16 | 28.51% |
| NFLX240531P00595000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 46.40 | 43.05 | 45.70 | 0.00 | - | 3 | 15 | 26.93% |
| NFLX240621P00595000 | 2024-04-24 12:16PM EDT | 2024-06-21 | 48.09 | 46.75 | 48.60 | +14.34 | +42.49% | 5 | 155 | 25.69% |
| NFLX240719P00595000 | 2024-04-24 12:35PM EDT | 2024-07-19 | 57.15 | 54.20 | 55.75 | +14.25 | +33.22% | 28 | 103 | 28.71% |
| NFLX241220P00595000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 67.95 | 73.75 | 75.05 | -11.50 | -14.47% | 7 | 4 | 28.43% |
© 2024 Yahoo. All rights reserved.