Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.19 -8.32 (-0.16%) Dow
38,479.77 -206.55 (-0.53%) Nasdaq
16,771.29 +36.27 (+0.22%) Bitcoin USD
68,929.94 +760.91 (+1.12%) CMC Crypto 200
1,485.23 +17.29 (+1.18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:350.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 283.45 | 288.15 | 0.00 | - | 1 | 1 | 165.97% |
| NFLX240621C00350000 | 2024-05-31 2:07PM EDT | 2024-06-21 | 286.03 | 284.15 | 288.05 | 0.00 | - | 1 | 297 | 136.55% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 298.45 | 301.15 | 0.00 | - | 2 | 1 | 145.52% |
| NFLX240816C00350000 | 2024-05-29 12:10PM EDT | 2024-08-16 | 318.00 | 288.15 | 292.10 | 0.00 | - | - | 5 | 88.18% |
| NFLX240920C00350000 | 2024-05-24 3:28PM EDT | 2024-09-20 | 304.27 | 290.50 | 292.90 | 0.00 | - | 1 | 87 | 77.23% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 296.20 | 299.45 | 0.00 | - | 1 | 10 | 67.47% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 298.60 | 301.80 | 0.00 | - | 2 | 437 | 66.44% |
| NFLX250620C00350000 | 2024-05-28 10:33AM EDT | 2025-06-20 | 322.40 | 307.00 | 316.00 | 0.00 | - | 2 | 29 | 61.76% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 58.32% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 322.50 | 331.00 | 0.00 | - | 1 | 66 | 59.41% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 212.50% |
| NFLX240621P00350000 | 2024-05-31 11:09AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 1,715 | 85.55% |
| NFLX240719P00350000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 0.16 | 0.07 | 0.16 | 0.00 | - | 1 | 140 | 61.72% |
| NFLX240920P00350000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 0.55 | 0.27 | 0.69 | 0.00 | - | 5 | 955 | 50.02% |
| NFLX241018P00350000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 0.86 | 0.45 | 1.42 | 0.00 | - | 3 | 16 | 49.84% |
| NFLX241220P00350000 | 2024-05-31 11:26AM EDT | 2024-12-20 | 2.00 | 1.37 | 1.90 | 0.00 | - | 4 | 165 | 43.40% |
| NFLX250117P00350000 | 2024-05-31 10:50AM EDT | 2025-01-17 | 2.64 | 2.08 | 3.35 | 0.00 | - | 1 | 1,696 | 45.22% |
| NFLX250321P00350000 | 2024-05-29 3:34PM EDT | 2025-03-21 | 3.60 | 0.29 | 5.80 | 0.00 | - | 5 | 14 | 45.08% |
| NFLX250620P00350000 | 2024-05-24 12:37PM EDT | 2025-06-20 | 5.85 | 5.35 | 11.00 | 0.00 | - | 2 | 813 | 46.32% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 11.30 | 14.20 | 0.00 | - | 1 | 216 | 41.07% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 12.45 | 14.45 | 0.00 | - | 1 | 267 | 40.30% |
| NFLX261218P00350000 | 2024-05-31 3:58PM EDT | 2026-12-18 | 20.85 | 17.00 | 26.00 | 0.00 | - | 1 | 45 | 39.15% |
© 2024 Yahoo. All rights reserved.