Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,000.84 +1,176.36 (+1.87%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 78.91% |
| NFLX240517C00790000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.34 | +0.04 | +133.33% | 4 | 97 | 63.43% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.08 | 0.00 | - | 3 | 3 | 60.01% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 1.03 | 0.00 | - | 12 | 1 | 51.61% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.27 | 0.04 | 0.49 | 0.00 | - | 1 | 79 | 38.75% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 0.92 | 1.19 | 0.00 | - | 52 | 61 | 35.40% |
| NFLX240920C00790000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 2.90 | 3.70 | 4.05 | 0.00 | - | 10 | 95 | 33.32% |
| NFLX241018C00790000 | 2024-05-03 1:26PM EDT | 2024-10-18 | 7.26 | 7.05 | 7.80 | +0.66 | +10.00% | 1 | 10 | 35.78% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 12.15 | 13.15 | 0.00 | - | 14 | 35 | 35.56% |
| NFLX250117C00790000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 16.70 | 15.50 | 16.45 | 0.00 | - | 1 | 146 | 36.15% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 22.70 | 23.85 | 0.00 | - | 1 | 16 | 37.07% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 26.47% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 53.10 | 56.35 | 0.00 | - | 2 | 15 | 39.00% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 89.00 | 97.25 | 0.00 | - | 3 | 7 | 42.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 208.55 | 212.90 | 0.00 | - | 2 | 0 | 57.62% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 208.55 | 212.10 | 0.00 | - | 8 | 0 | 45.91% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 209.15 | 212.25 | 0.00 | - | - | 0 | 37.29% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 97.93% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.