Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,090.66 +2,181.25 (+3.52%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00820000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 7 | 111 | 81.25% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 83.11% |
| NFLX240517C00820000 | 2024-04-19 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.33 | -0.71 | -94.67% | 2 | 30 | 54.83% |
| NFLX240621C00820000 | 2024-04-19 1:25PM EDT | 2024-06-21 | 0.40 | 0.09 | 0.62 | -1.71 | -81.04% | 4 | 77 | 43.07% |
| NFLX240719C00820000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 0.88 | 0.79 | 0.96 | -4.97 | -84.96% | 8 | 88 | 38.18% |
| NFLX240920C00820000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 2.96 | 2.66 | 2.89 | -7.24 | -70.98% | 9 | 76 | 35.51% |
| NFLX241220C00820000 | 2024-04-18 2:03PM EDT | 2024-12-20 | 21.10 | 8.65 | 9.10 | 0.00 | - | 12 | 9 | 36.59% |
| NFLX250117C00820000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 11.45 | 10.90 | 11.75 | -13.52 | -54.14% | 12 | 122 | 37.19% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 15.15 | 18.05 | 0.00 | - | 3 | 3 | 38.24% |
| NFLX250620C00820000 | 2024-04-17 9:42AM EDT | 2025-06-20 | 47.00 | 23.65 | 28.10 | 0.00 | - | 3 | 116 | 39.63% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 50.18% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 45.25 | 49.50 | 0.00 | - | 1 | 13 | 41.04% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 73.35 | 80.95 | -33.75 | -30.27% | 2 | 13 | 42.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 105.46% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 95.56% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 93.43% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.