Singapore markets close in 1 hour
Straits Times Index
3,194.03 +39.34 (+1.25%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,422.88 +171.04 (+1.05%) FTSE 100
7,887.85 +39.86 (+0.51%) Bitcoin USD
61,203.91 -2,371.77 (-3.73%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00610000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| NFLX240426C00610000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 32.05 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| NFLX240503C00610000 | 2024-04-17 3:51PM EDT | 2024-05-03 | 33.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240510C00610000 | 2024-04-17 12:57PM EDT | 2024-05-10 | 33.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX240517C00610000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 37.79 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NFLX240524C00610000 | 2024-04-17 3:29PM EDT | 2024-05-24 | 38.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240621C00610000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 45.28 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NFLX240719C00610000 | 2024-04-17 3:27PM EDT | 2024-07-19 | 55.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NFLX240920C00610000 | 2024-04-17 1:01PM EDT | 2024-09-20 | 66.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241220C00610000 | 2024-04-17 2:45PM EDT | 2024-12-20 | 89.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117C00610000 | 2024-04-16 3:57PM EDT | 2025-01-17 | 96.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00610000 | 2024-04-17 12:26PM EDT | 2025-03-21 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00610000 | 2024-04-17 1:17PM EDT | 2025-06-20 | 117.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NFLX251219C00610000 | 2024-04-17 2:45PM EDT | 2025-12-19 | 145.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00610000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 147.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX261218C00610000 | 2024-04-16 10:48AM EDT | 2026-12-18 | 189.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00610000 | 2024-04-17 3:54PM EDT | 2024-04-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 1.56% |
| NFLX240426P00610000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 26.60 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| NFLX240503P00610000 | 2024-04-17 1:50PM EDT | 2024-05-03 | 28.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX240510P00610000 | 2024-04-17 3:54PM EDT | 2024-05-10 | 29.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| NFLX240517P00610000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| NFLX240524P00610000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 33.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX240621P00610000 | 2024-04-17 3:41PM EDT | 2024-06-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| NFLX240719P00610000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 43.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NFLX240920P00610000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 50.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX241220P00610000 | 2024-04-16 9:49AM EDT | 2024-12-20 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NFLX250117P00610000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 65.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| NFLX250620P00610000 | 2024-04-16 11:40AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX251219P00610000 | 2024-04-15 11:09AM EDT | 2025-12-19 | 91.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| NFLX260116P00610000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 95.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| NFLX261218P00610000 | 2024-04-04 10:44AM EDT | 2026-12-18 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.