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
64,000.34 -494.81 (-0.77%) CMC Crypto 200
1,332.49 -64.05 (-4.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:900.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00900000 | 2024-04-25 11:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.33 | 0.00 | - | 57 | 320 | 73.14% |
| NFLX240621C00900000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.08 | 0.00 | - | 6 | 701 | 42.29% |
| NFLX240719C00900000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 0.34 | 0.15 | 0.55 | 0.00 | - | 12 | 77 | 42.87% |
| NFLX240920C00900000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 0.94 | 0.79 | 0.95 | 0.00 | - | 3 | 127 | 35.02% |
| NFLX241220C00900000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 4.07 | 4.10 | 4.35 | 0.00 | - | 3 | 66 | 35.79% |
| NFLX250117C00900000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 5.70 | 5.70 | 6.00 | -0.35 | -5.79% | 54 | 262 | 36.26% |
| NFLX250620C00900000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 16.89 | 14.40 | 16.75 | 0.00 | - | 3 | 296 | 37.60% |
| NFLX251219C00900000 | 2024-04-26 1:38PM EDT | 2025-12-19 | 32.57 | 31.55 | 33.45 | -3.15 | -8.82% | 1 | 138 | 39.53% |
| NFLX260116C00900000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 31.78 | 32.70 | 35.70 | 0.00 | - | 1 | 98 | 39.60% |
| NFLX261218C00900000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 61.94 | 59.35 | 65.00 | 0.00 | - | 3 | 15 | 41.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 120.48% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 65.74% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 334.00 | 344.00 | 0.00 | - | 2 | 0 | 27.01% |
| NFLX260116P00900000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 338.68 | 299.10 | 308.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.