Singapore markets close in 2 hours 51 minutes
Straits Times Index
3,282.46 -5.29 (-0.16%) Nikkei
37,995.98 +367.50 (+0.98%) Hang Seng
17,718.65 +434.11 (+2.51%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,484.02 +244.92 (+0.38%) CMC Crypto 200
1,392.45 -4.09 (-0.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00600000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,390 | 0 | 25.00% |
| NFLX240503C00600000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,822 | 0 | 6.25% |
| NFLX240510C00600000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 2.67 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| NFLX240517C00600000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1,425 | 0 | 6.25% |
| NFLX240524C00600000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 6.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| NFLX240531C00600000 | 2024-04-25 2:48PM EDT | 2024-05-31 | 7.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NFLX240621C00600000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| NFLX240719C00600000 | 2024-04-25 3:08PM EDT | 2024-07-19 | 24.65 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NFLX240920C00600000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| NFLX241220C00600000 | 2024-04-25 3:30PM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NFLX250117C00600000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 61.86 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NFLX250321C00600000 | 2024-04-25 2:35PM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250620C00600000 | 2024-04-25 12:18PM EDT | 2025-06-20 | 85.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX251219C00600000 | 2024-04-25 9:38AM EDT | 2025-12-19 | 100.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX260116C00600000 | 2024-04-25 12:17PM EDT | 2026-01-16 | 114.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX261218C00600000 | 2024-04-24 3:57PM EDT | 2026-12-18 | 144.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00600000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 38.24 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NFLX240503P00600000 | 2024-04-25 3:29PM EDT | 2024-05-03 | 34.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240510P00600000 | 2024-04-25 11:33AM EDT | 2024-05-10 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240517P00600000 | 2024-04-25 12:11PM EDT | 2024-05-17 | 41.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 40.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-04-25 11:51AM EDT | 2024-05-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00600000 | 2024-04-25 12:18PM EDT | 2024-06-21 | 45.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240719P00600000 | 2024-04-24 10:13AM EDT | 2024-07-19 | 55.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920P00600000 | 2024-04-24 9:56AM EDT | 2024-09-20 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00600000 | 2024-04-23 10:30AM EDT | 2024-12-20 | 71.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NFLX250117P00600000 | 2024-04-25 12:58PM EDT | 2025-01-17 | 76.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 84.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00600000 | 2024-04-22 3:48PM EDT | 2025-06-20 | 94.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00600000 | 2024-04-24 12:18PM EDT | 2026-01-16 | 109.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 2026-12-18 | 106.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.