Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,263.42 -14.09 (-0.27%) Dow
38,422.56 -263.76 (-0.68%) Nasdaq
16,762.43 +27.42 (+0.16%) Bitcoin USD
69,445.87 +1,334.30 (+1.96%) CMC Crypto 200
1,489.72 +21.79 (+1.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:310.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00310000 | 2024-05-20 10:00AM EDT | 2024-06-21 | 314.20 | 322.70 | 326.00 | 0.00 | - | 3 | 171 | 165.04% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 2024-07-19 | 306.75 | 324.55 | 326.90 | 0.00 | - | 2 | 3 | 116.06% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 104.36% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 332.55 | 336.00 | 0.00 | - | 8 | 23 | 75.70% |
| NFLX250117C00310000 | 2024-05-29 3:08PM EDT | 2025-01-17 | 363.00 | 335.05 | 338.40 | 0.00 | - | 1 | 190 | 74.84% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 364.00 | 374.00 | 0.00 | - | 1 | 33 | 72.82% |
| NFLX260116C00310000 | 2024-05-21 2:14PM EDT | 2026-01-16 | 369.73 | 353.00 | 362.00 | 0.00 | - | 1 | 21 | 63.15% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00310000 | 2024-05-28 3:24PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.29 | 0.00 | - | 1 | 588 | 118.16% |
| NFLX240719P00310000 | 2024-05-21 2:36PM EDT | 2024-07-19 | 0.17 | 0.01 | 0.20 | +0.08 | +88.89% | 9 | 16 | 72.46% |
| NFLX240920P00310000 | 2024-05-23 9:58AM EDT | 2024-09-20 | 0.09 | 0.18 | 0.67 | 0.00 | - | 1 | 224 | 55.35% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.19 | 0.92 | 0.00 | - | 1 | 2 | 51.15% |
| NFLX241220P00310000 | 2024-05-24 11:43AM EDT | 2024-12-20 | 1.03 | 0.56 | 1.44 | 0.00 | - | 1 | 75 | 48.69% |
| NFLX250117P00310000 | 2024-05-28 10:07AM EDT | 2025-01-17 | 1.47 | 1.04 | 2.26 | 0.00 | - | 4 | 1,133 | 49.24% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.70 | 10.00 | 0.00 | - | 10 | 100 | 52.50% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 3.00 | 11.00 | 0.00 | - | 4 | 436 | 44.34% |
| NFLX260116P00310000 | 2024-05-28 10:51AM EDT | 2026-01-16 | 8.68 | 5.00 | 13.00 | 0.00 | - | 1 | 69 | 45.34% |
| NFLX261218P00310000 | 2024-05-29 11:29AM EDT | 2026-12-18 | 14.50 | 14.65 | 18.10 | 0.00 | - | 1 | 38 | 40.00% |
© 2024 Yahoo. All rights reserved.