Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,991.31 -80.32 (-1.58%) Dow
37,768.96 -691.96 (-1.80%) Nasdaq
15,388.31 -324.44 (-2.07%) Bitcoin USD
63,318.14 -2,810.30 (-4.25%) CMC Crypto 200
1,372.06 -10.51 (-0.76%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Strike:750.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00750000 | 2024-04-23 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 650 | 118.75% |
| NFLX240503C00750000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 134 | 63.67% |
| NFLX240510C00750000 | 2024-04-23 2:44PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.11 | 0.00 | - | 17 | 189 | 51.17% |
| NFLX240517C00750000 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.11 | 0.00 | - | 37 | 885 | 45.90% |
| NFLX240524C00750000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.81 | 0.00 | - | 1 | 130 | 52.05% |
| NFLX240531C00750000 | 2024-04-19 10:54AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.77 | 0.00 | - | 1 | 3 | 46.51% |
| NFLX240621C00750000 | 2024-04-24 12:43PM EDT | 2024-06-21 | 0.24 | 0.16 | 0.26 | 0.00 | - | 12 | 472 | 31.93% |
| NFLX240719C00750000 | 2024-04-24 1:56PM EDT | 2024-07-19 | 1.66 | 1.43 | 1.61 | 0.00 | - | 7 | 185 | 34.54% |
| NFLX240920C00750000 | 2024-04-24 3:46PM EDT | 2024-09-20 | 5.16 | 4.80 | 5.05 | 0.00 | - | 18 | 589 | 33.44% |
| NFLX241220C00750000 | 2024-04-24 10:59AM EDT | 2024-12-20 | 15.00 | 13.90 | 14.55 | 0.00 | - | 1 | 265 | 35.71% |
| NFLX250117C00750000 | 2024-04-25 9:44AM EDT | 2025-01-17 | 17.40 | 17.60 | 18.25 | -0.50 | -2.79% | 2 | 1,478 | 36.56% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 28.60 | 23.40 | 26.55 | 0.00 | - | 1 | 28 | 37.98% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 54.70 | 58.30 | 0.00 | - | 1 | 71 | 40.54% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 57.85 | 61.00 | 0.00 | - | 1 | 116 | 40.60% |
| NFLX261218C00750000 | 2024-04-22 10:00AM EDT | 2026-12-18 | 87.80 | 89.00 | 95.95 | 0.00 | - | 4 | 20 | 42.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 199.64 | 192.95 | 199.65 | 0.00 | - | 1 | 1 | 116.37% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 193.80 | 197.60 | 0.00 | - | 10 | 0 | 68.99% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 195.30 | 200.60 | 0.00 | - | 1 | 0 | 51.20% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 194.80 | 198.05 | 0.00 | - | 18 | 0 | 42.30% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 195.25 | 200.95 | 0.00 | - | 1 | 0 | 36.63% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 194.45 | 197.60 | 0.00 | - | 2 | 3 | 24.72% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.