Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,161.75 -25.91 (-0.81%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,142.63 -243.24 (-1.48%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,555.61 -1,057.06 (-1.72%) CMC Crypto 200
1,243.01 +357.47 (+37.47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00630000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 18.15 | 17.50 | 18.85 | -1.73 | -8.70% | 3,086 | 1,955 | 206.87% |
| NFLX240426C00630000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 22.30 | 21.00 | 22.00 | -0.68 | -2.96% | 446 | 356 | 82.57% |
| NFLX240503C00630000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 23.83 | 23.05 | 25.65 | -0.07 | -0.29% | 65 | 202 | 66.17% |
| NFLX240510C00630000 | 2024-04-18 3:32PM EDT | 2024-05-10 | 24.15 | 23.55 | 27.60 | -1.77 | -6.83% | 7 | 109 | 56.71% |
| NFLX240517C00630000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 28.14 | 27.50 | 28.20 | -0.36 | -1.26% | 314 | 1,082 | 52.74% |
| NFLX240524C00630000 | 2024-04-18 3:37PM EDT | 2024-05-24 | 28.21 | 27.40 | 31.60 | -1.19 | -4.05% | 36 | 45 | 52.28% |
| NFLX240531C00630000 | 2024-04-18 3:43PM EDT | 2024-05-31 | 29.85 | 28.80 | 32.85 | -2.40 | -7.44% | 5 | 11 | 49.34% |
| NFLX240621C00630000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 35.45 | 34.85 | 35.65 | -1.20 | -3.27% | 101 | 553 | 43.20% |
| NFLX240719C00630000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 45.20 | 45.55 | 46.25 | -0.93 | -2.02% | 145 | 273 | 44.71% |
| NFLX240920C00630000 | 2024-04-18 2:16PM EDT | 2024-09-20 | 57.12 | 57.25 | 59.35 | -1.05 | -1.81% | 18 | 421 | 42.69% |
| NFLX241220C00630000 | 2024-04-18 10:39AM EDT | 2024-12-20 | 79.80 | 75.50 | 77.70 | -1.96 | -2.40% | 4 | 250 | 43.08% |
| NFLX250117C00630000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 81.60 | 80.55 | 83.45 | -1.73 | -2.08% | 5 | 409 | 43.56% |
| NFLX250321C00630000 | 2024-04-18 12:28PM EDT | 2025-03-21 | 95.25 | 89.75 | 95.50 | -2.75 | -2.81% | 20 | 29 | 44.46% |
| NFLX250620C00630000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 108.00 | 104.05 | 111.45 | -1.69 | -1.54% | 1 | 221 | 45.58% |
| NFLX251219C00630000 | 2024-04-16 11:43AM EDT | 2025-12-19 | 139.77 | 129.30 | 136.30 | 0.00 | - | 4 | 86 | 46.25% |
| NFLX260116C00630000 | 2024-04-15 1:52PM EDT | 2026-01-16 | 133.45 | 132.20 | 141.00 | 0.00 | - | 13 | 60 | 46.73% |
| NFLX261218C00630000 | 2024-04-18 3:49PM EDT | 2026-12-18 | 173.23 | 169.00 | 178.00 | +4.53 | +2.69% | 2 | 13 | 47.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00630000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 35.91 | 35.00 | 38.60 | +0.61 | +1.73% | 159 | 814 | 200.29% |
| NFLX240426P00630000 | 2024-04-18 3:47PM EDT | 2024-04-26 | 40.65 | 37.55 | 42.45 | +3.11 | +8.28% | 25 | 120 | 79.92% |
| NFLX240503P00630000 | 2024-04-18 3:20PM EDT | 2024-05-03 | 42.42 | 39.10 | 43.30 | +3.45 | +8.85% | 10 | 36 | 60.85% |
| NFLX240510P00630000 | 2024-04-18 2:09PM EDT | 2024-05-10 | 45.68 | 40.20 | 44.30 | +2.11 | +4.84% | 10 | 22 | 52.03% |
| NFLX240517P00630000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 44.70 | 43.95 | 45.10 | +4.85 | +12.17% | 87 | 612 | 49.53% |
| NFLX240524P00630000 | 2024-04-17 3:43PM EDT | 2024-05-24 | 43.30 | 42.95 | 46.95 | 0.00 | - | 11 | 24 | 46.90% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 44.15 | 47.75 | 0.00 | - | 1 | 1 | 43.88% |
| NFLX240621P00630000 | 2024-04-18 3:27PM EDT | 2024-06-21 | 48.95 | 48.70 | 49.80 | +1.35 | +2.84% | 12 | 248 | 38.00% |
| NFLX240719P00630000 | 2024-04-18 3:19PM EDT | 2024-07-19 | 57.45 | 56.35 | 57.55 | +2.80 | +5.12% | 7 | 224 | 38.06% |
| NFLX240920P00630000 | 2024-04-16 12:00PM EDT | 2024-09-20 | 60.85 | 63.10 | 64.90 | 0.00 | - | 5 | 218 | 33.96% |
| NFLX241220P00630000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 71.15 | 73.85 | 76.15 | +4.15 | +6.19% | 2 | 67 | 32.59% |
| NFLX250117P00630000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 79.15 | 77.00 | 79.20 | +5.84 | +7.97% | 4 | 50 | 32.32% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 88.30 | 96.25 | +5.86 | +6.74% | 2 | 68 | 32.35% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 102.70 | 109.50 | 0.00 | - | 1 | 25 | 31.33% |
| NFLX260116P00630000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 108.25 | 102.65 | 110.95 | +4.02 | +3.86% | 2 | 12 | 31.09% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 2026-12-18 | 119.60 | 120.00 | 129.00 | 0.00 | - | 1 | 2 | 29.76% |
© 2024 Yahoo. All rights reserved.