Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,003.96 -67.67 (-1.33%) Dow
37,826.12 -634.80 (-1.65%) Nasdaq
15,439.03 -273.72 (-1.74%) Bitcoin USD
63,462.25 -1,440.87 (-2.22%) CMC Crypto 200
1,372.81 -9.77 (-0.71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:800.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00800000 | 2024-04-24 2:25PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,542 | 143.75% |
| NFLX240503C00800000 | 2024-04-19 9:42AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.01 | 0.00 | - | 113 | 160 | 67.19% |
| NFLX240510C00800000 | 2024-04-24 3:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.62 | 0.00 | - | 4 | 212 | 73.24% |
| NFLX240517C00800000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 540 | 56.15% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.71 | 0.00 | - | 12 | 13 | 54.39% |
| NFLX240531C00800000 | 2024-04-22 1:07PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.72 | 0.00 | - | 4 | 16 | 53.96% |
| NFLX240621C00800000 | 2024-04-25 9:39AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.15 | +0.11 | +78.57% | 1 | 594 | 35.35% |
| NFLX240719C00800000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 0.65 | 0.64 | 0.75 | -0.10 | -13.33% | 30 | 136 | 35.60% |
| NFLX240920C00800000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 2.74 | 2.68 | 2.82 | 0.00 | - | 1 | 389 | 33.92% |
| NFLX241220C00800000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 9.25 | 9.25 | 9.70 | -0.15 | -1.60% | 1 | 628 | 35.73% |
| NFLX250117C00800000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 11.75 | 12.15 | 12.45 | 0.00 | - | 8 | 1,012 | 36.34% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 16.85 | 18.85 | 0.00 | - | 11 | 30 | 37.32% |
| NFLX250620C00800000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 33.46 | 25.70 | 29.10 | 0.00 | - | 11 | 252 | 38.73% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 45.60 | 47.70 | 0.00 | - | 2 | 37 | 39.95% |
| NFLX260116C00800000 | 2024-04-24 3:22PM EDT | 2026-01-16 | 48.70 | 48.80 | 50.20 | 0.00 | - | 1 | 95 | 40.00% |
| NFLX261218C00800000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 76.85 | 77.15 | 84.10 | -1.05 | -1.35% | 50 | 189 | 42.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 241.85 | 245.65 | 0.00 | - | 189 | 0 | 65.77% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 243.45 | 245.65 | 0.00 | - | 2 | 0 | 52.92% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 242.00 | 245.65 | 0.00 | - | 23 | 5 | 33.06% |
| NFLX241220P00800000 | 2024-02-23 11:25AM EDT | 2024-12-20 | 217.20 | 181.60 | 186.05 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 241.75 | 246.05 | 0.00 | - | 4 | 0 | 25.43% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 241.10 | 249.00 | 0.00 | - | - | 1 | 26.71% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 76.38% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 47.88% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 254.45 | 263.00 | 0.00 | - | 1 | 2 | 22.27% |
© 2024 Yahoo. All rights reserved.