Singapore markets open in 1 hour 43 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,262.28 -953.10 (-1.42%) CMC Crypto 200
1,428.12 +13.36 (+0.94%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-23 11:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 896 | 55.08% |
| NFLX240503C00680000 | 2024-04-23 11:07AM EDT | 2024-05-03 | 0.07 | 0.01 | 0.17 | +0.04 | +133.33% | 8 | 70 | 41.07% |
| NFLX240510C00680000 | 2024-04-19 10:08AM EDT | 2024-05-10 | 0.32 | 0.07 | 1.29 | 0.00 | - | 22 | 64 | 44.57% |
| NFLX240517C00680000 | 2024-04-23 11:04AM EDT | 2024-05-17 | 0.46 | 0.37 | 0.49 | +0.14 | +43.75% | 3 | 470 | 31.74% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.33 | 1.96 | 0.00 | - | 2 | 24 | 36.55% |
| NFLX240531C00680000 | 2024-04-23 2:14PM EDT | 2024-05-31 | 1.05 | 0.72 | 1.51 | +0.16 | +17.98% | 26 | 10 | 31.28% |
| NFLX240621C00680000 | 2024-04-23 2:58PM EDT | 2024-06-21 | 2.72 | 2.63 | 2.94 | +1.18 | +76.62% | 6 | 253 | 29.40% |
| NFLX240719C00680000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 8.95 | 8.75 | 9.15 | +2.90 | +47.93% | 17 | 62 | 34.06% |
| NFLX240920C00680000 | 2024-04-23 12:49PM EDT | 2024-09-20 | 18.30 | 17.60 | 19.60 | +4.68 | +34.36% | 13 | 111 | 35.25% |
| NFLX241220C00680000 | 2024-04-23 2:24PM EDT | 2024-12-20 | 34.00 | 34.00 | 34.70 | +6.45 | +23.41% | 3 | 102 | 36.93% |
| NFLX250117C00680000 | 2024-04-23 1:18PM EDT | 2025-01-17 | 38.90 | 38.80 | 39.95 | +5.25 | +15.60% | 3 | 335 | 37.79% |
| NFLX250321C00680000 | 2024-04-18 2:05PM EDT | 2025-03-21 | 42.95 | 47.20 | 51.75 | -27.65 | -39.16% | 1 | 19 | 39.61% |
| NFLX250620C00680000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 52.20 | 61.70 | 66.55 | 0.00 | - | 6 | 70 | 41.17% |
| NFLX251219C00680000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 76.32 | 85.45 | 89.40 | 0.00 | - | 1 | 16 | 42.16% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 88.60 | 93.25 | 0.00 | - | 1 | 31 | 42.49% |
| NFLX261218C00680000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 114.46 | 122.15 | 128.20 | 0.00 | - | 174 | 110 | 43.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 99.00 | 105.55 | 0.00 | - | 2 | 0 | 55.08% |
| NFLX240517P00680000 | 2024-04-04 2:05PM EDT | 2024-05-17 | 63.90 | 101.15 | 103.80 | 0.00 | - | 4 | 2 | 39.31% |
| NFLX240621P00680000 | 2024-04-18 10:33AM EDT | 2024-06-21 | 78.70 | 101.30 | 104.35 | 0.00 | - | 20 | 4 | 27.14% |
| NFLX240719P00680000 | 2024-04-19 2:49PM EDT | 2024-07-19 | 126.20 | 103.60 | 106.50 | 0.00 | - | 3 | 2 | 26.79% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 108.50 | 110.50 | 0.00 | - | 12 | 11 | 25.11% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 116.50 | 119.05 | 0.00 | - | 4 | 6 | 26.05% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 118.85 | 121.85 | 0.00 | - | 2 | 77 | 26.39% |
| NFLX250321P00680000 | 2024-04-19 12:11PM EDT | 2025-03-21 | 139.85 | 123.10 | 127.65 | 0.00 | - | 4 | 13 | 26.84% |
| NFLX250620P00680000 | 2024-04-23 11:19AM EDT | 2025-06-20 | 137.86 | 129.80 | 134.90 | +14.21 | +11.49% | 2 | 41 | 27.03% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 142.95 | 147.80 | +20.40 | +15.54% | 1 | 2 | 26.63% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 156.15 | 164.00 | 0.00 | - | 29 | 56 | 25.97% |
© 2024 Yahoo. All rights reserved.