Singapore markets open in 8 hours 19 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,249.19 -28.32 (-0.54%) Dow
38,295.90 -390.42 (-1.01%) Nasdaq
16,710.91 -24.10 (-0.14%) Bitcoin USD
69,152.32 +1,100.84 (+1.62%) CMC Crypto 200
1,486.40 +18.46 (+1.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00390000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 245.15 | 239.25 | 246.00 | 0.00 | - | 1 | 0 | 237.16% |
| NFLX240614C00390000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 245.63 | 238.55 | 242.60 | 0.00 | - | 1 | 1 | 110.55% |
| NFLX240621C00390000 | 2024-06-03 11:26AM EDT | 2024-06-21 | 245.90 | 241.00 | 243.55 | +3.94 | +1.63% | 1 | 234 | 117.99% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 258.85 | 261.60 | 0.00 | - | 6 | 17 | 134.85% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 235.30 | 246.45 | 248.85 | 0.00 | - | 3 | 32 | 65.26% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 284.55 | 287.60 | 0.00 | - | 1 | 19 | 91.27% |
| NFLX250117C00390000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 269.76 | 256.60 | 259.75 | 0.00 | - | 2 | 609 | 58.83% |
| NFLX250321C00390000 | 2024-05-29 10:17AM EDT | 2025-03-21 | 290.99 | 260.50 | 267.75 | 0.00 | - | 1 | 3 | 57.69% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 260.95 | 268.00 | 0.00 | - | 1 | 138 | 50.64% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 49.32% |
| NFLX260116C00390000 | 2024-05-21 2:11PM EDT | 2026-01-16 | 306.00 | 287.10 | 294.75 | 0.00 | - | 1 | 32 | 55.72% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 302.00 | 310.00 | 0.00 | - | 1 | 22 | 50.78% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00390000 | 2024-05-31 10:04AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 179.69% |
| NFLX240621P00390000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | 0.00 | - | 5 | 649 | 76.76% |
| NFLX240719P00390000 | 2024-05-22 9:55AM EDT | 2024-07-19 | 0.36 | 0.11 | 0.61 | 0.00 | - | 2 | 21 | 57.81% |
| NFLX240920P00390000 | 2024-05-31 2:12PM EDT | 2024-09-20 | 1.02 | 0.53 | 1.31 | 0.00 | - | 20 | 418 | 45.64% |
| NFLX241018P00390000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 1.85 | 1.28 | 2.15 | 0.00 | - | 6 | 17 | 44.48% |
| NFLX241220P00390000 | 2024-05-29 12:10PM EDT | 2024-12-20 | 2.68 | 2.75 | 3.80 | 0.00 | - | 3 | 296 | 41.33% |
| NFLX250117P00390000 | 2024-05-29 12:20PM EDT | 2025-01-17 | 3.55 | 3.70 | 5.00 | 0.00 | - | 3 | 987 | 41.17% |
| NFLX250321P00390000 | 2024-05-23 3:38PM EDT | 2025-03-21 | 6.20 | 6.05 | 7.45 | 0.00 | - | 1 | 17 | 40.21% |
| NFLX250620P00390000 | 2024-05-30 9:47AM EDT | 2025-06-20 | 9.14 | 9.10 | 10.50 | 0.00 | - | 1 | 336 | 38.56% |
| NFLX251219P00390000 | 2024-05-17 12:26PM EDT | 2025-12-19 | 18.55 | 15.40 | 19.45 | 0.00 | - | 1 | 623 | 38.58% |
| NFLX260116P00390000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 18.55 | 18.50 | 20.75 | 0.00 | - | 1 | 93 | 38.52% |
| NFLX261218P00390000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 29.95 | 28.60 | 32.45 | 0.00 | - | 2 | 20 | 36.53% |
© 2024 Yahoo. All rights reserved.