Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,085.79 +15.24 (+0.30%) Dow
38,516.36 +12.67 (+0.03%) Nasdaq
15,817.00 +120.36 (+0.77%) Bitcoin USD
66,141.40 -570.78 (-0.86%) CMC Crypto 200
1,429.52 +5.42 (+0.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:810.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00810000 | 2024-04-19 10:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 84 | 115.63% |
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 7 | 75.78% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 176 | 25.00% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 58.13% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 2 | 55.08% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.52 | 0.00 | - | 5 | 75 | 40.98% |
| NFLX240719C00810000 | 2024-04-23 11:57AM EDT | 2024-07-19 | 0.88 | 0.64 | 0.84 | 0.00 | - | 3 | 49 | 36.15% |
| NFLX240920C00810000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 3.60 | 2.66 | 2.82 | 0.00 | - | 4 | 96 | 33.92% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 9.55 | 10.00 | 0.00 | - | 11 | 42 | 36.03% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 12.00 | 12.45 | 0.00 | - | 75 | 57 | 36.32% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 17.35 | 19.70 | 0.00 | - | - | 4 | 37.86% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 46.20 | 49.10 | 0.00 | - | 4 | 6 | 40.40% |
| NFLX260116C00810000 | 2024-04-18 2:09PM EDT | 2026-01-16 | 72.90 | 48.00 | 51.35 | 0.00 | - | 4 | 7 | 40.33% |
| NFLX261218C00810000 | 2024-04-22 9:56AM EDT | 2026-12-18 | 75.08 | 78.00 | 85.55 | 0.00 | - | 3 | 5 | 42.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 64.25% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 144.17% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 96.23% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 248.65 | 253.80 | 0.00 | - | 7 | 6 | 19.71% |
© 2024 Yahoo. All rights reserved.