Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,485.42 -2,930.06 (-4.41%) CMC Crypto 200
1,350.53 -32.04 (-2.32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00620000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| NFLX240503C00620000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| NFLX240510C00620000 | 2024-04-24 3:25PM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NFLX240517C00620000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| NFLX240524C00620000 | 2024-04-24 2:09PM EDT | 2024-05-24 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| NFLX240531C00620000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 6.25% |
| NFLX240621C00620000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| NFLX240719C00620000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 6.25% |
| NFLX240920C00620000 | 2024-04-24 1:31PM EDT | 2024-09-20 | 26.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX241220C00620000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 44.26 | 0.00 | 0.00 | 0.00 | - | 15 | 155 | 3.13% |
| NFLX250117C00620000 | 2024-04-24 1:01PM EDT | 2025-01-17 | 48.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250620C00620000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 83.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX251219C00620000 | 2024-04-24 1:25PM EDT | 2025-12-19 | 96.62 | 0.00 | 0.00 | 0.00 | - | 16 | 178 | 1.56% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00620000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 133.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00620000 | 2024-04-24 2:56PM EDT | 2024-04-26 | 62.65 | 0.00 | 0.00 | 0.00 | - | 349 | 3 | 0.00% |
| NFLX240503P00620000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2,200 | 59 | 0.00% |
| NFLX240510P00620000 | 2024-04-24 1:23PM EDT | 2024-05-10 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240517P00620000 | 2024-04-24 3:25PM EDT | 2024-05-17 | 64.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240524P00620000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 45.50 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX240621P00620000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 69.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240719P00620000 | 2024-04-23 12:59PM EDT | 2024-07-19 | 59.65 | 0.00 | 0.00 | 0.00 | - | 28 | 617 | 0.00% |
| NFLX240920P00620000 | 2024-04-24 11:02AM EDT | 2024-09-20 | 78.34 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| NFLX241220P00620000 | 2024-04-24 9:56AM EDT | 2024-12-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.00% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 0.00 | 0.00 | 0.00 | - | 20 | 475 | 0.00% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.