Singapore markets open in 7 hours 31 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,253.59 -23.92 (-0.45%) Dow
38,350.99 -335.33 (-0.87%) Nasdaq
16,724.65 -10.36 (-0.06%) Bitcoin USD
69,139.30 +1,229.05 (+1.81%) CMC Crypto 200
1,443.34 -24.60 (-1.68%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:360.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00360000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 282.10 | 266.75 | 273.15 | 0.00 | - | 2 | 2 | 190.82% |
| NFLX240621C00360000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 284.29 | 267.20 | 270.25 | 0.00 | - | 6 | 386 | 109.23% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 269.05 | 271.95 | 0.00 | - | 1 | 1 | 73.39% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 273.30 | 276.10 | 0.00 | - | 1 | 39 | 67.34% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 275.35 | 278.05 | 0.00 | - | - | 1 | 65.13% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 279.40 | 282.85 | 0.00 | - | 2 | 6 | 61.50% |
| NFLX250117C00360000 | 2024-05-30 11:26AM EDT | 2025-01-17 | 308.03 | 281.60 | 285.40 | 0.00 | - | 1 | 319 | 60.91% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 33.47% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 311.80 | 308.10 | 316.80 | 0.00 | - | 4 | 65 | 57.28% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 50.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 1,052 | 80.86% |
| NFLX240719P00360000 | 2024-05-24 12:17PM EDT | 2024-07-19 | 0.20 | 0.01 | 0.20 | +0.02 | +11.11% | 6 | 36 | 57.81% |
| NFLX240920P00360000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 316 | 49.63% |
| NFLX241018P00360000 | 2024-05-29 11:17AM EDT | 2024-10-18 | 0.88 | 0.88 | 1.51 | -0.08 | -8.33% | 1 | 83 | 47.73% |
| NFLX241220P00360000 | 2024-05-31 10:55AM EDT | 2024-12-20 | 2.24 | 1.72 | 2.82 | 0.00 | - | 1 | 49 | 44.28% |
| NFLX250117P00360000 | 2024-05-31 10:52AM EDT | 2025-01-17 | 3.05 | 2.48 | 3.70 | 0.00 | - | 1 | 1,333 | 43.82% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 0.55 | 8.60 | 0.00 | - | 1 | 6 | 47.28% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 7.05 | 8.85 | 0.00 | - | 1 | 267 | 41.60% |
| NFLX251219P00360000 | 2024-05-28 3:06PM EDT | 2025-12-19 | 12.20 | 12.35 | 14.45 | 0.00 | - | 1 | 69 | 39.39% |
| NFLX260116P00360000 | 2024-05-30 2:47PM EDT | 2026-01-16 | 13.90 | 14.30 | 16.65 | 0.00 | - | 1 | 158 | 40.20% |
| NFLX261218P00360000 | 2024-05-24 1:40PM EDT | 2026-12-18 | 22.94 | 23.10 | 26.95 | 0.00 | - | 2 | 23 | 37.96% |
© 2024 Yahoo. All rights reserved.