Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,547.92 +2,018.62 (+3.28%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.50 | 0.00 | - | 9 | 62 | 65.43% |
| NFLX240517C00710000 | 2024-05-03 10:08AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 4 | 237 | 43.36% |
| NFLX240524C00710000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 0.48 | 0.01 | 1.17 | +0.37 | +336.36% | 1 | 25 | 48.19% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.08 | 1.19 | 0.00 | - | 1 | 18 | 41.87% |
| NFLX240621C00710000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.65 | 0.54 | 0.72 | +0.35 | +116.67% | 5 | 183 | 28.96% |
| NFLX240719C00710000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 4.23 | 4.30 | 4.75 | +1.13 | +36.45% | 2 | 49 | 34.44% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 10.90 | 11.65 | 0.00 | - | 2 | 120 | 33.68% |
| NFLX241018C00710000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 11.20 | 16.85 | 17.40 | 0.00 | - | 5 | 11 | 35.76% |
| NFLX241220C00710000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 25.66 | 25.00 | 26.30 | +4.01 | +18.52% | 1 | 76 | 36.41% |
| NFLX250117C00710000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 26.27 | 29.65 | 31.10 | 0.00 | - | 3 | 340 | 37.21% |
| NFLX250321C00710000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 35.35 | 38.95 | 41.65 | 0.00 | - | 1 | 67 | 38.71% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 75.80 | 80.05 | 0.00 | - | 5 | 24 | 41.88% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 79.60 | 83.60 | 0.00 | - | 1 | 3 | 42.11% |
| NFLX261218C00710000 | 2024-05-03 9:50AM EDT | 2026-12-18 | 111.05 | 112.35 | 119.80 | +7.05 | +6.78% | 1 | 51 | 43.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 127.10 | 134.35 | 0.00 | - | 1 | 0 | 55.86% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 128.55 | 132.95 | 0.00 | - | 1 | 0 | 67.64% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 128.55 | 132.15 | 0.00 | - | 51 | 0 | 33.09% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 128.75 | 132.40 | 0.00 | - | - | 0 | 27.25% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 132.05 | 135.70 | 0.00 | - | 2 | 15 | 25.99% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 132.35 | 139.35 | 0.00 | - | - | 1 | 27.88% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 137.20 | 142.00 | 0.00 | - | 1 | 3 | 26.01% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 139.30 | 142.65 | 0.00 | - | 2 | 6 | 25.05% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 143.05 | 149.15 | 0.00 | - | 4 | 5 | 26.51% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 91.86% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 29.07% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 176.10 | 184.00 | 0.00 | - | 1 | 1 | 25.77% |
© 2024 Yahoo. All rights reserved.