Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,021.69 +2,015.95 (+3.25%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:695.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00695000 | 2024-04-19 2:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.08 | -5.14 | -99.81% | 126 | 134 | 58.20% |
| NFLX240503C00695000 | 2024-04-19 12:24PM EDT | 2024-05-03 | 0.24 | 0.10 | 0.23 | -5.76 | -96.00% | 10 | 80 | 50.15% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.06 | 0.48 | -8.12 | -97.13% | 15 | 18 | 45.39% |
| NFLX240517C00695000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.43 | -9.22 | -96.04% | 205 | 430 | 38.67% |
| NFLX240524C00695000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 0.52 | 0.51 | 1.44 | -9.98 | -95.05% | 14 | 9 | 42.38% |
| NFLX240621C00695000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 1.81 | 1.61 | 2.08 | -13.18 | -87.93% | 28 | 96 | 34.02% |
| NFLX240719C00695000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 5.85 | 5.50 | 5.85 | -16.00 | -73.23% | 2 | 111 | 36.40% |
| NFLX250117C00695000 | 2024-04-19 11:40AM EDT | 2025-01-17 | 30.30 | 28.85 | 30.20 | -25.55 | -45.75% | 122 | 133 | 38.28% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 30.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00695000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 95.05 | 137.50 | 142.00 | 0.00 | - | 17 | 55 | 50.85% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 213.58% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 138.00 | 142.50 | 0.00 | - | 3 | 0 | 29.60% |
| NFLX250117P00695000 | 2024-04-18 10:47AM EDT | 2025-01-17 | 112.21 | 147.50 | 151.80 | 0.00 | - | 2 | 7 | 26.23% |
© 2024 Yahoo. All rights reserved.