Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,059.93 -1.89 (-0.04%) Dow
37,889.08 +153.97 (+0.41%) Nasdaq
15,882.51 -2.51 (-0.02%) Bitcoin USD
61,966.21 -2,804.80 (-4.33%) CMC Crypto 200
885.54 0.00 (0.00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:890.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00890000 | 2024-04-16 11:53AM EDT | 2024-04-19 | 0.09 | 0.00 | 0.09 | +0.07 | +116.67% | 6 | 204 | 118.36% |
| NFLX240517C00890000 | 2024-04-15 12:26PM EDT | 2024-05-17 | 0.33 | 0.28 | 0.42 | 0.00 | - | 1 | 10 | 52.00% |
| NFLX240621C00890000 | 2024-04-15 1:21PM EDT | 2024-06-21 | 0.82 | 0.97 | 1.18 | 0.00 | - | 2 | 201 | 42.62% |
| NFLX240719C00890000 | 2024-04-15 3:40PM EDT | 2024-07-19 | 2.20 | 2.79 | 3.15 | 0.00 | - | 1 | 7 | 42.60% |
| NFLX240920C00890000 | 2024-04-15 2:10PM EDT | 2024-09-20 | 5.00 | 6.25 | 6.65 | 0.00 | - | 46 | 215 | 38.91% |
| NFLX241220C00890000 | 2024-04-10 11:57AM EDT | 2024-12-20 | 14.50 | 12.75 | 13.10 | 0.00 | - | 4 | 69 | 37.14% |
| NFLX250117C00890000 | 2024-04-11 3:32PM EDT | 2025-01-17 | 20.06 | 18.00 | 18.85 | 0.00 | - | 2 | 55 | 39.43% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 2025-03-21 | 29.30 | 24.50 | 26.55 | 0.00 | - | 3 | 3 | 40.09% |
| NFLX251219C00890000 | 2024-03-26 3:23PM EDT | 2025-12-19 | 61.74 | 54.25 | 59.35 | 0.00 | - | 2 | 13 | 41.86% |
| NFLX260116C00890000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 63.13 | 55.50 | 59.90 | 0.00 | - | 1 | 1,943 | 41.12% |
| NFLX261218C00890000 | 2024-04-15 1:39PM EDT | 2026-12-18 | 88.20 | 90.45 | 98.45 | 0.00 | - | 10 | 68 | 43.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00890000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 271.69 | 266.20 | 270.40 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00890000 | 2023-09-11 2:01PM EDT | 2024-06-21 | 444.56 | 521.45 | 526.00 | 0.00 | - | - | 0 | 314.32% |
| NFLX240920P00890000 | 2024-03-08 3:36PM EDT | 2024-09-20 | 284.20 | 252.60 | 255.85 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 26.64% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 39.37% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 62.14% |
© 2024 Yahoo. All rights reserved.