Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,298.88 +249.60 (+0.38%) CMC Crypto 200
1,422.20 +7.44 (+0.53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:720.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00720000 | 2024-04-22 1:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX240503C00720000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240510C00720000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 25.00% |
| NFLX240517C00720000 | 2024-04-22 2:27PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 467 | 25.00% |
| NFLX240524C00720000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NFLX240531C00720000 | 2024-04-22 11:52AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00720000 | 2024-04-22 2:48PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 155 | 12.50% |
| NFLX240719C00720000 | 2024-04-22 11:51AM EDT | 2024-07-19 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| NFLX240920C00720000 | 2024-04-22 9:54AM EDT | 2024-09-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 6.25% |
| NFLX241220C00720000 | 2024-04-22 9:54AM EDT | 2024-12-20 | 17.92 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| NFLX250117C00720000 | 2024-04-22 11:00AM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00720000 | 2024-04-19 2:01PM EDT | 2025-03-21 | 32.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 6.25% |
| NFLX251219C00720000 | 2024-03-25 2:05PM EDT | 2025-12-19 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00720000 | 2024-04-22 3:43PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00720000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 120.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 45.51% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 9.96% |
© 2024 Yahoo. All rights reserved.