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
64,228.55 +685.53 (+1.08%) CMC Crypto 200
1,376.38 +63.76 (+4.86%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:740.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00740000 | 2024-04-19 12:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 365 | 1,730 | 159.38% |
| NFLX240426C00740000 | 2024-04-19 12:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | -1.49 | -99.33% | 89 | 479 | 62.50% |
| NFLX240503C00740000 | 2024-04-19 12:51PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.09 | -2.43 | -97.98% | 12 | 232 | 52.73% |
| NFLX240517C00740000 | 2024-04-19 12:42PM EDT | 2024-05-17 | 0.16 | 0.12 | 0.18 | -3.72 | -95.88% | 51 | 227 | 40.97% |
| NFLX240524C00740000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 0.23 | 0.00 | 1.01 | -5.34 | -95.87% | 5 | 20 | 46.84% |
| NFLX240621C00740000 | 2024-04-19 12:29PM EDT | 2024-06-21 | 0.70 | 0.66 | 0.74 | -6.45 | -90.21% | 41 | 190 | 33.41% |
| NFLX240719C00740000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 2.75 | 2.81 | 2.97 | -13.45 | -83.02% | 7 | 85 | 35.97% |
| NFLX240920C00740000 | 2024-04-19 10:51AM EDT | 2024-09-20 | 8.50 | 7.10 | 7.35 | -12.75 | -60.00% | 11 | 594 | 34.62% |
| NFLX241220C00740000 | 2024-04-19 12:30PM EDT | 2024-12-20 | 17.49 | 17.40 | 17.90 | -21.61 | -55.27% | 24 | 41 | 36.51% |
| NFLX250117C00740000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 21.41 | 20.95 | 21.50 | -20.59 | -49.02% | 1 | 107 | 37.07% |
| NFLX250321C00740000 | 2024-04-18 2:46PM EDT | 2025-03-21 | 51.30 | 27.65 | 30.70 | 0.00 | - | 1 | 25 | 38.70% |
| NFLX250620C00740000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 40.34 | 39.10 | 41.65 | -24.21 | -37.51% | 7 | 242 | 39.49% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 59.95 | 64.20 | -30.02 | -31.13% | 6 | 32 | 41.40% |
| NFLX260116C00740000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 64.37 | 61.80 | 68.55 | -28.70 | -30.84% | 2 | 4 | 42.00% |
| NFLX261218C00740000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 138.10 | 94.05 | 100.80 | 0.00 | - | 2 | 43 | 42.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00740000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 173.35 | 180.15 | 183.80 | +44.17 | +34.19% | 2 | 47 | 252.34% |
| NFLX240517P00740000 | 2024-03-19 10:09AM EDT | 2024-05-17 | 130.25 | 129.00 | 134.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-02-09 11:41AM EDT | 2024-12-20 | 184.00 | 151.75 | 156.25 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 134.85% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 47.08% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 208.05 | 216.75 | 0.00 | - | 1 | 1 | 24.27% |
© 2024 Yahoo. All rights reserved.