Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,257.84 +32.67 (+1.01%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,782.42 +270.73 (+1.64%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,593.71 +290.48 (+0.44%) CMC Crypto 200
1,403.49 -11.27 (-0.80%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00770000 | 2024-04-22 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240503C00770000 | 2024-04-22 2:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240510C00770000 | 2024-04-19 3:37PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00770000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00770000 | 2024-04-22 10:34AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240719C00770000 | 2024-04-22 12:46PM EDT | 2024-07-19 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NFLX240920C00770000 | 2024-04-22 9:50AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 2024-12-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX250117C00770000 | 2024-04-18 11:03AM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.63% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218C00770000 | 2024-04-19 11:16AM EDT | 2026-12-18 | 91.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 223.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 138.23% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 45.98% |
© 2024 Yahoo. All rights reserved.