Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,245.39 -32.12 (-0.61%) Dow
38,286.76 -399.56 (-1.03%) Nasdaq
16,693.67 -41.35 (-0.25%) Bitcoin USD
69,214.48 +1,171.77 (+1.72%) CMC Crypto 200
1,483.82 +15.89 (+1.08%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 237.50 | 246.65 | 0.00 | - | 1 | 1 | 339.94% |
| NFLX240614C00400000 | 2024-05-30 10:07AM EDT | 2024-06-14 | 256.20 | 228.00 | 231.60 | 0.00 | - | 2 | 2 | 101.66% |
| NFLX240621C00400000 | 2024-05-31 11:06AM EDT | 2024-06-21 | 233.00 | 229.30 | 231.70 | 0.00 | - | 3 | 740 | 98.54% |
| NFLX240719C00400000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 244.00 | 230.25 | 233.35 | 0.00 | - | 20 | 196 | 72.96% |
| NFLX240920C00400000 | 2024-05-31 2:07PM EDT | 2024-09-20 | 243.11 | 235.65 | 238.05 | 0.00 | - | 1 | 139 | 62.16% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 238.50 | 240.90 | 0.00 | - | 2 | 8 | 60.76% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 2024-12-20 | 271.93 | 243.45 | 247.00 | 0.00 | - | 1 | 26 | 57.56% |
| NFLX250117C00400000 | 2024-06-03 10:05AM EDT | 2025-01-17 | 256.26 | 246.25 | 249.65 | +3.56 | +1.41% | 1 | 1,668 | 56.93% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-05-31 11:24AM EDT | 2025-06-20 | 263.82 | 259.55 | 266.70 | 0.00 | - | 1 | 92 | 55.42% |
| NFLX251219C00400000 | 2024-06-03 10:41AM EDT | 2025-12-19 | 286.75 | 274.00 | 283.00 | +6.43 | +2.29% | 2 | 112 | 54.10% |
| NFLX260116C00400000 | 2024-06-03 11:19AM EDT | 2026-01-16 | 287.40 | 277.00 | 285.80 | -14.10 | -4.68% | 3 | 69 | 54.31% |
| NFLX261218C00400000 | 2024-05-21 12:24PM EDT | 2026-12-18 | 321.23 | 302.00 | 312.00 | 0.00 | - | 1 | 9 | 53.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 2 | 161.33% |
| NFLX240614P00400000 | 2024-06-03 10:39AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.33 | +0.01 | +50.00% | 1 | 3 | 99.32% |
| NFLX240621P00400000 | 2024-05-28 11:52AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.20 | 0.00 | - | 9 | 2,123 | 75.20% |
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.51 | 0.00 | - | 1 | 1 | 70.75% |
| NFLX240719P00400000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 0.29 | 0.20 | 0.65 | 0.00 | - | 1 | 302 | 56.15% |
| NFLX240816P00400000 | 2024-05-31 2:10PM EDT | 2024-08-16 | 0.60 | 0.23 | 0.90 | 0.00 | - | 6 | 9 | 49.52% |
| NFLX240920P00400000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 1.02 | 0.67 | 1.10 | 0.00 | - | 1 | 816 | 42.21% |
| NFLX241018P00400000 | 2024-05-31 10:24AM EDT | 2024-10-18 | 2.01 | 1.55 | 2.40 | 0.00 | - | 1 | 61 | 43.29% |
| NFLX241220P00400000 | 2024-05-29 10:07AM EDT | 2024-12-20 | 3.17 | 3.30 | 4.20 | 0.00 | - | 4 | 155 | 40.31% |
| NFLX250117P00400000 | 2024-06-03 12:21PM EDT | 2025-01-17 | 4.90 | 4.70 | 5.00 | +0.20 | +4.26% | 1 | 3,583 | 39.30% |
| NFLX250321P00400000 | 2024-05-31 1:02PM EDT | 2025-03-21 | 7.37 | 6.20 | 7.75 | 0.00 | - | 1 | 113 | 38.83% |
| NFLX250620P00400000 | 2024-06-03 10:24AM EDT | 2025-06-20 | 10.10 | 10.65 | 11.65 | -1.10 | -9.82% | 2 | 450 | 38.04% |
| NFLX251219P00400000 | 2024-05-31 10:02AM EDT | 2025-12-19 | 19.55 | 17.15 | 21.65 | 0.00 | - | 1 | 346 | 38.45% |
| NFLX260116P00400000 | 2024-05-29 1:13PM EDT | 2026-01-16 | 18.65 | 20.30 | 21.70 | 0.00 | - | 19 | 539 | 37.56% |
| NFLX261218P00400000 | 2024-05-28 2:46PM EDT | 2026-12-18 | 30.40 | 31.00 | 33.80 | 0.00 | - | 2 | 185 | 35.73% |
© 2024 Yahoo. All rights reserved.