Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,121.30 +42.44 (+0.53%) Bitcoin USD
64,342.03 +1,040.87 (+1.64%) CMC Crypto 200
1,327.77 -68.76 (-4.76%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:615.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00615000 | 2024-04-26 9:35AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 1,996 | 71.48% |
| NFLX240503C00615000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 0.35 | 0.13 | 0.31 | 0.00 | - | 28 | 184 | 35.06% |
| NFLX240510C00615000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.15 | 0.56 | 1.06 | 0.00 | - | 47 | 146 | 32.39% |
| NFLX240517C00615000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 2.62 | 1.75 | 1.95 | 0.00 | - | 40 | 1,049 | 30.98% |
| NFLX240524C00615000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 3.35 | 2.32 | 4.70 | 0.00 | - | 9 | 68 | 35.09% |
| NFLX240531C00615000 | 2024-04-25 3:45PM EDT | 2024-05-31 | 4.60 | 3.25 | 4.65 | 0.00 | - | 6 | 111 | 31.38% |
| NFLX240621C00615000 | 2024-04-26 9:32AM EDT | 2024-06-21 | 7.30 | 7.65 | 8.10 | -2.02 | -21.67% | 2 | 565 | 30.64% |
| NFLX240719C00615000 | 2024-04-25 2:29PM EDT | 2024-07-19 | 18.70 | 17.75 | 18.45 | 0.00 | - | 3 | 250 | 36.72% |
| NFLX241220C00615000 | 2024-04-25 10:37AM EDT | 2024-12-20 | 45.50 | 47.35 | 48.55 | 0.00 | - | 1 | 12 | 39.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00615000 | 2024-04-25 2:48PM EDT | 2024-04-26 | 49.50 | 52.50 | 58.75 | 0.00 | - | 5 | 1 | 85.55% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 62.80 | 53.10 | 59.80 | 0.00 | - | 187 | 1 | 45.31% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 58.47 | 53.00 | 59.70 | 0.00 | - | 41 | 26 | 32.43% |
| NFLX240517P00615000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 53.62 | 53.80 | 59.30 | 0.00 | - | 11 | 539 | 24.29% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 55.75 | 60.15 | 0.00 | - | 2 | 23 | 25.33% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 44.36 | 53.40 | 58.45 | 0.00 | - | 1 | 43 | 0.00% |
| NFLX240621P00615000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 61.72 | 56.55 | 63.75 | 0.00 | - | 5 | 422 | 25.79% |
| NFLX240719P00615000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 69.20 | 64.30 | 69.20 | 0.00 | - | 1 | 163 | 28.08% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 81.60 | 86.55 | 0.00 | - | 2 | 2 | 27.63% |
© 2024 Yahoo. All rights reserved.