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
69,215.12 +1,462.55 (+2.16%) CMC Crypto 200
1,399.25 +68.65 (+5.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00640000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 6.30 | 6.05 | 9.00 | -2.90 | -31.52% | 1,151 | 422 | 36.61% |
| NFLX240809C00640000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 9.90 | 9.80 | 11.00 | -3.89 | -28.21% | 185 | 274 | 30.04% |
| NFLX240816C00640000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 13.00 | 13.15 | 13.75 | -3.35 | -20.49% | 146 | 537 | 29.15% |
| NFLX240823C00640000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 15.50 | 15.00 | 17.45 | -5.28 | -25.41% | 14 | 57 | 30.60% |
| NFLX240830C00640000 | 2024-07-26 2:20PM EDT | 2024-08-30 | 19.13 | 18.15 | 19.20 | -6.67 | -25.85% | 23 | 24 | 29.63% |
| NFLX240906C00640000 | 2024-07-26 2:06PM EDT | 2024-09-06 | 22.46 | 19.50 | 21.25 | -4.64 | -17.12% | 5 | - | 29.46% |
| NFLX240920C00640000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 24.96 | 25.20 | 26.35 | -3.54 | -12.42% | 548 | 2,567 | 30.69% |
| NFLX241018C00640000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 41.12 | 40.55 | 41.10 | -4.13 | -9.13% | 30 | 370 | 37.27% |
| NFLX241115C00640000 | 2024-07-26 2:24PM EDT | 2024-11-15 | 49.51 | 48.10 | 48.70 | -4.12 | -7.68% | 17 | 83 | 37.72% |
| NFLX241220C00640000 | 2024-07-26 2:54PM EDT | 2024-12-20 | 55.05 | 54.40 | 55.55 | -6.45 | -10.49% | 23 | 277 | 37.22% |
| NFLX250117C00640000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 62.50 | 61.35 | 62.80 | +3.81 | +6.49% | 6 | 843 | 38.28% |
| NFLX250221C00640000 | 2024-07-26 3:53PM EDT | 2025-02-21 | 70.00 | 68.20 | 71.80 | -3.00 | -4.11% | 4 | 6 | 39.67% |
| NFLX250321C00640000 | 2024-07-25 10:10AM EDT | 2025-03-21 | 72.00 | 74.50 | 76.40 | 0.00 | - | 1 | 66 | 39.54% |
| NFLX250620C00640000 | 2024-07-26 11:51AM EDT | 2025-06-20 | 95.29 | 90.35 | 93.50 | -3.81 | -3.84% | 2 | 365 | 40.85% |
| NFLX251219C00640000 | 2024-07-25 2:06PM EDT | 2025-12-19 | 128.14 | 117.15 | 123.05 | 0.00 | - | 1 | 186 | 42.87% |
| NFLX260116C00640000 | 2024-07-24 3:59PM EDT | 2026-01-16 | 127.35 | 120.80 | 126.30 | 0.00 | - | 1 | 70 | 42.84% |
| NFLX261218C00640000 | 2024-07-22 11:01AM EDT | 2026-12-18 | 179.50 | 160.05 | 165.30 | 0.00 | - | 1 | 24 | 44.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00640000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 14.53 | 12.95 | 14.65 | +0.93 | +6.84% | 837 | 1,190 | 27.72% |
| NFLX240809P00640000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 18.07 | 16.85 | 18.25 | +1.59 | +9.65% | 67 | 341 | 27.19% |
| NFLX240816P00640000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 20.67 | 19.70 | 20.20 | +1.82 | +9.66% | 171 | 1,283 | 25.50% |
| NFLX240823P00640000 | 2024-07-26 3:02PM EDT | 2024-08-23 | 23.00 | 21.65 | 23.65 | +3.97 | +20.86% | 45 | 70 | 27.10% |
| NFLX240830P00640000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 24.70 | 22.65 | 24.65 | +5.15 | +26.34% | 128 | 58 | 25.53% |
| NFLX240906P00640000 | 2024-07-25 2:48PM EDT | 2024-09-06 | 22.14 | 24.70 | 27.10 | 0.00 | - | - | - | 26.19% |
| NFLX240920P00640000 | 2024-07-26 3:06PM EDT | 2024-09-20 | 28.65 | 28.45 | 29.15 | +2.65 | +10.19% | 51 | 653 | 24.77% |
| NFLX241018P00640000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 41.65 | 40.75 | 41.25 | +1.02 | +2.51% | 9 | 295 | 30.26% |
| NFLX241115P00640000 | 2024-07-26 3:07PM EDT | 2024-11-15 | 47.15 | 46.00 | 47.15 | +2.70 | +6.07% | 37 | 101 | 30.44% |
| NFLX241220P00640000 | 2024-07-25 10:22AM EDT | 2024-12-20 | 49.37 | 50.10 | 51.35 | -4.53 | -8.40% | 20 | 246 | 29.20% |
| NFLX250117P00640000 | 2024-07-26 1:01PM EDT | 2025-01-17 | 52.65 | 54.00 | 55.70 | +5.15 | +10.84% | 12 | 769 | 29.26% |
| NFLX250221P00640000 | 2024-07-26 10:06AM EDT | 2025-02-21 | 57.55 | 59.85 | 62.05 | +0.30 | +0.52% | 2 | 26 | 30.04% |
| NFLX250321P00640000 | 2024-07-25 2:39PM EDT | 2025-03-21 | 61.30 | 62.30 | 64.75 | +1.15 | +1.91% | 1 | 100 | 29.55% |
| NFLX250620P00640000 | 2024-07-26 11:05AM EDT | 2025-06-20 | 72.60 | 73.10 | 75.60 | -1.30 | -1.76% | 3 | 62 | 29.68% |
| NFLX251219P00640000 | 2024-07-18 12:22PM EDT | 2025-12-19 | 91.31 | 87.25 | 95.90 | 0.00 | - | 2 | 40 | 30.69% |
| NFLX260116P00640000 | 2024-07-25 12:50PM EDT | 2026-01-16 | 87.50 | 90.60 | 94.20 | 0.00 | - | 2 | 49 | 29.32% |
| NFLX261218P00640000 | 2024-07-19 10:06AM EDT | 2026-12-18 | 113.32 | 112.15 | 119.80 | 0.00 | - | 2 | 14 | 29.68% |
© 2024 Yahoo. All rights reserved.