Singapore Markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,438.18 +56.83 (+0.68%) BTC-USD
61,003.88 -1,122.57 (-1.81%) CMC Crypto 200
1,267.12 -90.89 (-6.69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00670000 | 2024-05-10 10:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 200 | 62.50% |
| NFLX240517C00670000 | 2024-05-10 11:12AM EDT | 2024-05-17 | 0.36 | 0.30 | 0.49 | -0.21 | -36.84% | 607 | 904 | 37.79% |
| NFLX240524C00670000 | 2024-05-10 11:10AM EDT | 2024-05-24 | 1.05 | 0.88 | 1.27 | -0.16 | -13.22% | 12 | 151 | 33.44% |
| NFLX240531C00670000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 1.68 | 1.40 | 1.67 | -0.22 | -11.58% | 5 | 132 | 29.45% |
| NFLX240607C00670000 | 2024-05-10 9:51AM EDT | 2024-06-07 | 2.93 | 2.28 | 2.92 | -0.57 | -16.29% | 4 | 3 | 29.73% |
| NFLX240614C00670000 | 2024-05-10 9:46AM EDT | 2024-06-14 | 6.35 | 3.50 | 5.75 | +1.80 | +39.56% | 3 | 9 | 33.09% |
| NFLX240621C00670000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 4.42 | 4.60 | 4.80 | -1.13 | -20.36% | 55 | 484 | 28.46% |
| NFLX240628C00670000 | 2024-05-10 9:41AM EDT | 2024-06-28 | 8.30 | 5.50 | 6.30 | +1.30 | +18.57% | 7 | 2 | 29.00% |
| NFLX240719C00670000 | 2024-05-10 9:38AM EDT | 2024-07-19 | 20.50 | 15.35 | 15.75 | +3.16 | +18.22% | 1 | 84 | 35.77% |
| NFLX240920C00670000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 31.20 | 27.50 | 27.95 | +1.07 | +3.55% | 1 | 465 | 35.31% |
| NFLX241018C00670000 | 2024-05-10 10:34AM EDT | 2024-10-18 | 37.40 | 35.60 | 36.95 | -1.57 | -4.03% | 6 | 37 | 38.00% |
| NFLX241220C00670000 | 2024-05-08 12:11PM EDT | 2024-12-20 | 51.31 | 47.35 | 48.05 | 0.00 | - | 12 | 84 | 38.25% |
| NFLX250117C00670000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 34.95 | 52.60 | 53.90 | 0.00 | - | 7 | 234 | 39.03% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 63.95 | 65.50 | 0.00 | - | 3 | 15 | 40.12% |
| NFLX251219C00670000 | 2024-05-08 11:42AM EDT | 2025-12-19 | 111.25 | 106.15 | 109.90 | 0.00 | - | 3 | 149 | 43.87% |
| NFLX260116C00670000 | 2024-05-07 3:05PM EDT | 2026-01-16 | 108.05 | 110.20 | 111.80 | 0.00 | - | 3 | 91 | 43.47% |
| NFLX261218C00670000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 128.36 | 146.00 | 152.10 | 0.00 | - | 1 | 10 | 45.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 58.50 | 63.15 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX240531P00670000 | 2024-05-08 1:30PM EDT | 2024-05-31 | 59.18 | 59.80 | 62.75 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621P00670000 | 2024-05-07 3:14PM EDT | 2024-06-21 | 67.65 | 62.00 | 63.40 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 69.10 | 70.95 | 0.00 | - | 4 | 54 | 24.27% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 76.75 | 78.35 | 0.00 | - | 10 | 73 | 24.34% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 89.00 | 90.65 | 0.00 | - | 4 | 20 | 26.13% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 91.75 | 93.80 | 0.00 | - | 1 | 23 | 26.32% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 97.65 | 100.10 | 0.00 | - | - | 1 | 26.51% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 52.65% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 123.55 | 126.90 | 0.00 | - | 6 | 25 | 27.68% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 139.05 | 145.55 | 0.00 | - | 1 | 54 | 27.07% |
© 2024 Yahoo. All rights reserved.