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
8,138.01 +59.15 (+0.73%) Bitcoin USD
63,828.95 +600.57 (+0.95%) CMC Crypto 200
1,332.60 -63.93 (-4.58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-26 9:35AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 761 | 84.38% |
| NFLX240503C00640000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 96 | 37.89% |
| NFLX240510C00640000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.37 | 0.09 | 0.69 | +0.09 | +32.14% | 4 | 235 | 39.11% |
| NFLX240517C00640000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 0.50 | 0.43 | 0.52 | -0.34 | -40.48% | 18 | 1,173 | 30.73% |
| NFLX240524C00640000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 1.42 | 0.56 | 1.25 | 0.00 | - | 35 | 61 | 31.60% |
| NFLX240531C00640000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 1.73 | 1.20 | 1.37 | -0.30 | -14.78% | 1 | 37 | 28.92% |
| NFLX240621C00640000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 3.42 | 3.25 | 3.40 | -1.43 | -29.48% | 8 | 763 | 28.69% |
| NFLX240719C00640000 | 2024-04-26 10:01AM EDT | 2024-07-19 | 10.80 | 10.75 | 10.90 | -2.48 | -18.67% | 21 | 236 | 34.58% |
| NFLX240920C00640000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 20.15 | 20.60 | 20.85 | -3.40 | -14.44% | 1 | 228 | 34.86% |
| NFLX241220C00640000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 37.77 | 37.20 | 37.75 | 0.00 | - | 19 | 281 | 37.71% |
| NFLX250117C00640000 | 2024-04-25 2:14PM EDT | 2025-01-17 | 45.75 | 42.10 | 43.25 | 0.00 | - | 2 | 663 | 38.70% |
| NFLX250321C00640000 | 2024-04-24 12:24PM EDT | 2025-03-21 | 51.10 | 51.05 | 53.25 | 0.00 | - | 1 | 13 | 39.68% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 65.80 | 67.20 | 0.00 | - | 17 | 315 | 41.05% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 89.30 | 92.05 | 0.00 | - | 1 | 199 | 43.04% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 92.95 | 95.15 | 0.00 | - | 9 | 16 | 43.14% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 124.25 | 130.05 | 0.00 | - | 1 | 15 | 44.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 62.00 | 80.65 | 87.60 | 0.00 | - | 199 | 0 | 207.08% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 82.35 | 87.15 | 0.00 | - | 12 | 0 | 70.08% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 81.70 | 87.45 | 0.00 | - | 2 | 0 | 52.73% |
| NFLX240517P00640000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 85.47 | 82.35 | 85.75 | -0.78 | -0.90% | 1 | 55 | 34.86% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 81.90 | 86.40 | 0.00 | - | 16 | 0 | 33.71% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 80.60 | 86.40 | 0.00 | - | 1 | 1 | 30.26% |
| NFLX240621P00640000 | 2024-04-25 1:43PM EDT | 2024-06-21 | 78.00 | 82.30 | 85.40 | 0.00 | - | 11 | 177 | 20.03% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 86.80 | 89.10 | 0.00 | - | 7 | 75 | 25.28% |
| NFLX240920P00640000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 94.57 | 92.40 | 94.70 | 0.00 | - | 24 | 99 | 25.34% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 101.30 | 103.55 | 0.00 | - | 1 | 136 | 26.15% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 104.40 | 106.65 | 0.00 | - | 1 | 162 | 26.63% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 116.95 | 118.90 | 0.00 | - | 3 | 10 | 26.85% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 128.85 | 131.65 | 0.00 | - | 14 | 31 | 27.12% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 130.40 | 133.40 | 0.00 | - | 1 | 16 | 27.12% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 143.00 | 150.40 | 0.00 | - | 1 | 4 | 26.70% |
© 2024 Yahoo. All rights reserved.