Singapore markets closed
Straits Times Index
3,274.64 -13.11 (-0.40%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,108.42 +29.56 (+0.37%) Bitcoin USD
64,389.74 +380.66 (+0.59%) CMC Crypto 200
1,388.57 -7.96 (-0.57%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00780000 | 2024-04-22 10:01AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240517C00780000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| NFLX240524C00780000 | 2024-04-25 9:34AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00780000 | 2024-04-23 1:26PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NFLX240719C00780000 | 2024-04-25 10:32AM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920C00780000 | 2024-04-24 10:35AM EDT | 2024-09-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NFLX241220C00780000 | 2024-04-19 2:23PM EDT | 2024-12-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX250117C00780000 | 2024-04-23 12:40PM EDT | 2025-01-17 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00780000 | 2024-04-19 9:30AM EDT | 2025-06-20 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 32.67% |
| NFLX260116C00780000 | 2024-04-19 9:38AM EDT | 2026-01-16 | 56.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 84.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 142.27% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 94.68% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.