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
63,625.52 -801.92 (-1.24%) CMC Crypto 200
1,326.12 -70.42 (-5.04%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:880.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 48.51% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 2024-07-19 | 0.37 | 0.08 | 0.59 | 0.00 | - | 13 | 18 | 41.75% |
| NFLX240920C00880000 | 2024-04-26 9:52AM EDT | 2024-09-20 | 1.00 | 0.96 | 1.14 | -0.32 | -24.24% | 1 | 107 | 34.75% |
| NFLX241220C00880000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 5.35 | 4.60 | 4.90 | 0.00 | - | 1 | 59 | 35.55% |
| NFLX250117C00880000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 6.30 | 6.50 | 6.80 | 0.00 | - | 11 | 50 | 36.19% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 2025-06-20 | 41.10 | 17.25 | 18.55 | 0.00 | - | 11 | 172 | 37.78% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 33.60 | 35.90 | 0.00 | - | 4 | 2 | 39.70% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 35.65 | 36.95 | 0.00 | - | 5 | 31 | 39.24% |
| NFLX261218C00880000 | 2024-04-19 3:42PM EDT | 2026-12-18 | 63.56 | 61.00 | 65.70 | 0.00 | - | 5 | 7 | 40.61% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 319.35 | 323.40 | 0.00 | - | - | 0 | 62.57% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 324.25 | 318.85 | 323.05 | -143.76 | -30.72% | 4 | 0 | 37.78% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 38.12% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 19.80% |
© 2024 Yahoo. All rights reserved.