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
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00610000 | 2024-07-26 3:48PM EDT | 2024-08-02 | 24.00 | 23.70 | 26.75 | -4.60 | -16.08% | 25 | 32 | 39.23% |
| NFLX240809C00610000 | 2024-07-26 1:42PM EDT | 2024-08-09 | 28.85 | 27.50 | 29.50 | -6.50 | -18.39% | 9 | 2 | 34.41% |
| NFLX240816C00610000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 31.20 | 30.50 | 31.80 | -15.49 | -33.18% | 52 | 444 | 32.43% |
| NFLX240823C00610000 | 2024-07-24 11:23AM EDT | 2024-08-23 | 46.00 | 32.10 | 34.95 | 0.00 | - | 2 | 7 | 33.08% |
| NFLX240830C00610000 | 2024-07-25 1:00PM EDT | 2024-08-30 | 48.35 | 35.10 | 38.00 | 0.00 | - | 3 | 7 | 33.83% |
| NFLX240920C00610000 | 2024-07-26 3:13PM EDT | 2024-09-20 | 43.00 | 42.05 | 43.50 | -7.80 | -15.35% | 7 | 371 | 32.68% |
| NFLX241018C00610000 | 2024-07-25 3:02PM EDT | 2024-10-18 | 63.00 | 55.80 | 57.80 | 0.00 | - | 1 | 57 | 39.06% |
| NFLX241115C00610000 | 2024-07-22 3:12PM EDT | 2024-11-15 | 78.80 | 63.20 | 66.60 | 0.00 | - | 1 | 8 | 40.37% |
| NFLX241220C00610000 | 2024-07-25 3:41PM EDT | 2024-12-20 | 76.55 | 70.50 | 72.80 | 0.00 | - | 2 | 73 | 39.25% |
| NFLX250117C00610000 | 2024-07-24 10:44AM EDT | 2025-01-17 | 90.20 | 77.05 | 79.85 | 0.00 | - | 1 | 237 | 40.16% |
| NFLX250221C00610000 | 2024-07-19 3:46PM EDT | 2025-02-21 | 86.90 | 85.05 | 87.65 | 0.00 | - | 4 | 3 | 40.88% |
| NFLX250321C00610000 | 2024-07-25 10:56AM EDT | 2025-03-21 | 94.85 | 89.75 | 92.65 | 0.00 | - | 2 | 45 | 40.95% |
| NFLX250620C00610000 | 2024-07-25 11:00AM EDT | 2025-06-20 | 111.00 | 105.25 | 109.20 | 0.00 | - | 20 | 250 | 42.02% |
| NFLX251219C00610000 | 2024-07-15 12:44PM EDT | 2025-12-19 | 158.50 | 130.65 | 138.70 | 0.00 | - | 3 | 156 | 44.08% |
| NFLX260116C00610000 | 2024-06-24 2:27PM EDT | 2026-01-16 | 172.40 | 140.15 | 144.85 | 0.00 | - | 1 | 45 | 45.05% |
| NFLX261218C00610000 | 2024-07-16 2:24PM EDT | 2026-12-18 | 198.48 | 173.55 | 181.65 | 0.00 | - | 4 | 71 | 45.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00610000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 2.80 | 2.62 | 2.97 | -0.45 | -13.85% | 674 | 612 | 30.10% |
| NFLX240809P00610000 | 2024-07-26 3:18PM EDT | 2024-08-09 | 5.75 | 4.90 | 5.60 | +0.40 | +7.48% | 54 | 274 | 28.30% |
| NFLX240816P00610000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 8.07 | 7.40 | 9.50 | +0.02 | +0.25% | 120 | 1,350 | 30.70% |
| NFLX240823P00610000 | 2024-07-26 12:06PM EDT | 2024-08-23 | 8.43 | 9.00 | 9.95 | -0.43 | -4.85% | 3 | 295 | 27.32% |
| NFLX240830P00610000 | 2024-07-26 3:49PM EDT | 2024-08-30 | 11.38 | 10.65 | 12.05 | +2.68 | +30.80% | 8 | 248 | 27.44% |
| NFLX240906P00610000 | 2024-07-26 11:52AM EDT | 2024-09-06 | 12.12 | 10.95 | 14.05 | +0.76 | +6.69% | 3 | - | 27.62% |
| NFLX240920P00610000 | 2024-07-26 3:03PM EDT | 2024-09-20 | 16.65 | 15.70 | 16.30 | +2.30 | +16.03% | 6 | 557 | 26.39% |
| NFLX241018P00610000 | 2024-07-26 1:47PM EDT | 2024-10-18 | 27.60 | 27.25 | 28.65 | +0.10 | +0.36% | 26 | 227 | 32.36% |
| NFLX241115P00610000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 33.75 | 32.70 | 33.30 | +1.53 | +4.75% | 14 | 45 | 31.50% |
| NFLX241220P00610000 | 2024-07-24 1:27PM EDT | 2024-12-20 | 33.35 | 35.55 | 37.85 | 0.00 | - | 29 | 551 | 30.46% |
| NFLX250117P00610000 | 2024-07-24 3:34PM EDT | 2025-01-17 | 39.54 | 40.75 | 41.80 | 0.00 | - | 3 | 237 | 30.27% |
| NFLX250221P00610000 | 2024-07-25 12:24PM EDT | 2025-02-21 | 45.70 | 45.65 | 47.95 | +3.32 | +7.83% | 2 | 16 | 30.97% |
| NFLX250321P00610000 | 2024-07-24 3:56PM EDT | 2025-03-21 | 48.97 | 49.20 | 50.80 | 0.00 | - | 18 | 21 | 30.54% |
| NFLX250620P00610000 | 2024-07-25 11:31AM EDT | 2025-06-20 | 58.00 | 57.50 | 61.20 | 0.00 | - | 6 | 376 | 30.48% |
| NFLX251219P00610000 | 2024-07-25 12:56PM EDT | 2025-12-19 | 70.30 | 74.90 | 78.00 | 0.00 | - | 1 | 299 | 30.31% |
| NFLX260116P00610000 | 2024-07-24 10:06AM EDT | 2026-01-16 | 75.92 | 76.40 | 80.95 | 0.00 | - | 1 | 99 | 30.51% |
| NFLX261218P00610000 | 2024-07-25 10:43AM EDT | 2026-12-18 | 100.00 | 97.50 | 103.55 | 0.00 | - | 1 | 13 | 30.01% |
© 2024 Yahoo. All rights reserved.