Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,971.63 -1,292.25 (-2.01%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00860000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| NFLX240510C00860000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 51 | 70.31% |
| NFLX240517C00860000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 0.51 | 0.00 | 0.32 | 0.00 | - | 23 | 35 | 68.16% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 1.05 | 0.00 | - | 2 | 17 | 67.97% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.98 | 0.00 | - | - | 6 | 60.25% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 142 | 39.75% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.13 | 0.79 | 0.00 | - | 1 | 14 | 41.50% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 1.31 | 1.89 | 0.00 | - | 1 | 90 | 35.98% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 4.60 | 7.00 | 0.00 | - | 23 | 37 | 36.88% |
| NFLX250117C00860000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 7.35 | 7.70 | 8.80 | 0.00 | - | 10 | 67 | 36.92% |
| NFLX250321C00860000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 12.35 | 10.25 | 14.40 | 0.00 | - | 1 | 2 | 38.00% |
| NFLX250620C00860000 | 2024-04-23 2:41PM EDT | 2025-06-20 | 22.75 | 19.95 | 21.75 | 0.00 | - | 1 | 95 | 38.28% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 34.00% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 39.65 | 43.45 | 0.00 | - | 48 | 40 | 40.53% |
| NFLX261218C00860000 | 2024-04-15 3:57PM EDT | 2026-12-18 | 95.00 | 66.15 | 74.45 | 0.00 | - | 1 | 64 | 41.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 295.05 | 303.05 | 0.00 | - | - | 0 | 88.96% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 296.05 | 301.30 | 0.00 | - | 2 | 0 | 29.90% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 294.05 | 303.95 | 0.00 | - | 4 | 0 | 26.02% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 99.47% |
© 2024 Yahoo. All rights reserved.