Singapore markets open in 8 hours 19 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,248.73 -28.78 (-0.55%) Dow
38,284.51 -401.81 (-1.04%) Nasdaq
16,706.09 -28.93 (-0.17%) Bitcoin USD
69,152.32 +1,100.84 (+1.62%) CMC Crypto 200
1,486.77 +18.83 (+1.28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:370.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00370000 | 2024-05-30 10:21AM EDT | 2024-06-14 | 286.43 | 258.75 | 262.55 | 0.00 | - | 2 | 2 | 120.22% |
| NFLX240621C00370000 | 2024-05-31 2:10PM EDT | 2024-06-21 | 265.61 | 259.55 | 262.45 | 0.00 | - | 2 | 399 | 106.93% |
| NFLX240719C00370000 | 2024-05-29 10:17AM EDT | 2024-07-19 | 292.02 | 261.75 | 264.80 | 0.00 | - | 1 | 1 | 88.13% |
| NFLX240816C00370000 | 2024-05-31 1:46PM EDT | 2024-08-16 | 269.51 | 263.70 | 266.40 | 0.00 | - | 1 | 1 | 77.17% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 233.90 | 265.70 | 268.25 | 0.00 | - | 1 | 128 | 69.10% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 259.39 | 272.60 | 275.50 | 0.00 | - | 5 | 24 | 62.41% |
| NFLX250117C00370000 | 2024-05-16 11:10AM EDT | 2025-01-17 | 263.35 | 275.00 | 278.10 | 0.00 | - | 1 | 364 | 61.63% |
| NFLX250620C00370000 | 2024-05-29 1:27PM EDT | 2025-06-20 | 320.01 | 285.40 | 292.70 | 0.00 | - | 2 | 31 | 58.32% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 291.00 | 299.00 | 0.00 | - | 1 | 29 | 51.78% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 0.00% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 50.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00370000 | 2024-05-31 11:07AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 26 | 195.90% |
| NFLX240621P00370000 | 2024-04-29 10:49AM EDT | 2024-06-21 | 0.26 | 0.01 | 0.35 | 0.00 | - | 1 | 881 | 91.99% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.67 | 0.09 | 0.68 | 0.00 | - | 16 | 31 | 64.11% |
| NFLX240920P00370000 | 2024-05-24 11:13AM EDT | 2024-09-20 | 0.65 | 0.34 | 1.05 | 0.00 | - | 5 | 298 | 48.29% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 2024-10-18 | 1.28 | 0.83 | 1.74 | 0.00 | - | 1 | 17 | 46.86% |
| NFLX241220P00370000 | 2024-06-03 12:12PM EDT | 2024-12-20 | 2.50 | 2.03 | 2.60 | -0.05 | -1.96% | 2 | 53 | 41.80% |
| NFLX250117P00370000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 3.45 | 2.84 | 4.05 | 0.00 | - | 20 | 957 | 42.87% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 2025-03-21 | 5.98 | 1.00 | 9.15 | 0.00 | - | 8 | 21 | 46.20% |
| NFLX250620P00370000 | 2024-05-31 10:55AM EDT | 2025-06-20 | 7.75 | 6.90 | 9.70 | 0.00 | - | 1 | 207 | 40.99% |
| NFLX251219P00370000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 12.95 | 12.70 | 16.15 | 0.00 | - | 1 | 255 | 39.26% |
| NFLX260116P00370000 | 2024-05-22 10:03AM EDT | 2026-01-16 | 15.30 | 15.55 | 16.65 | 0.00 | - | 1 | 195 | 38.70% |
| NFLX261218P00370000 | 2024-05-29 12:10PM EDT | 2026-12-18 | 23.50 | 24.75 | 28.25 | 0.00 | - | 3 | 37 | 37.27% |
© 2024 Yahoo. All rights reserved.