Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,268.74 -8.77 (-0.17%) Dow
38,442.00 -244.32 (-0.63%) Nasdaq
16,787.69 +52.68 (+0.31%) Bitcoin USD
69,196.19 +1,125.46 (+1.65%) CMC Crypto 200
1,488.45 +20.51 (+1.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:430.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00430000 | 2024-05-31 1:57PM EDT | 2024-06-07 | 205.13 | 200.35 | 208.60 | 0.00 | - | 11 | 11 | 175.88% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 181.85 | 203.30 | 207.55 | 0.00 | - | - | 1 | 125.93% |
| NFLX240621C00430000 | 2024-05-30 3:31PM EDT | 2024-06-21 | 218.89 | 203.05 | 206.80 | 0.00 | - | 1 | 517 | 95.28% |
| NFLX240719C00430000 | 2024-05-24 11:18AM EDT | 2024-07-19 | 225.26 | 206.10 | 209.40 | 0.00 | - | 1 | 2 | 74.29% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 197.75 | 212.30 | 214.65 | 0.00 | - | 21 | 128 | 60.32% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 204.38 | 215.25 | 217.90 | 0.00 | - | 50 | 50 | 58.46% |
| NFLX241220C00430000 | 2024-05-31 2:21PM EDT | 2024-12-20 | 223.70 | 220.85 | 223.85 | 0.00 | - | 1 | 15 | 54.79% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 224.70 | 227.75 | 0.00 | - | 20 | 574 | 54.99% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 240.10 | 248.95 | 0.00 | - | - | 1 | 62.48% |
| NFLX250620C00430000 | 2024-05-31 2:45PM EDT | 2025-06-20 | 243.10 | 239.20 | 245.15 | 0.00 | - | 1 | 59 | 53.08% |
| NFLX251219C00430000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 265.00 | 257.40 | 264.30 | 0.00 | - | 3 | 206 | 53.00% |
| NFLX260116C00430000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 249.20 | 261.05 | 267.60 | 0.00 | - | 6 | 123 | 53.37% |
| NFLX261218C00430000 | 2024-05-31 10:57AM EDT | 2026-12-18 | 292.44 | 287.00 | 296.00 | 0.00 | - | 1 | 32 | 52.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00430000 | 2024-05-16 12:57PM EDT | 2024-06-14 | 0.10 | 0.01 | 0.24 | 0.00 | - | - | 10 | 83.01% |
| NFLX240621P00430000 | 2024-05-29 11:12AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | 0.00 | - | 2 | 739 | 62.89% |
| NFLX240719P00430000 | 2024-05-28 1:33PM EDT | 2024-07-19 | 0.39 | 0.20 | 0.85 | 0.00 | - | 6 | 97 | 50.15% |
| NFLX240816P00430000 | 2024-05-28 12:07PM EDT | 2024-08-16 | 0.87 | 0.53 | 1.36 | 0.00 | - | 1 | 12 | 46.12% |
| NFLX240920P00430000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 1.75 | 1.25 | 2.08 | 0.00 | - | 1 | 399 | 41.16% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 4.23 | 2.43 | 3.45 | 0.00 | - | 2 | 170 | 40.78% |
| NFLX241220P00430000 | 2024-05-23 3:32PM EDT | 2024-12-20 | 5.52 | 5.10 | 5.90 | 0.00 | - | 2 | 86 | 38.35% |
| NFLX250117P00430000 | 2024-05-29 1:33PM EDT | 2025-01-17 | 5.81 | 6.55 | 6.95 | 0.00 | - | 1 | 1,926 | 37.49% |
| NFLX250321P00430000 | 2024-05-22 12:53PM EDT | 2025-03-21 | 9.67 | 9.35 | 10.70 | 0.00 | - | 1 | 755 | 37.53% |
| NFLX250620P00430000 | 2024-05-30 3:41PM EDT | 2025-06-20 | 14.55 | 13.35 | 16.25 | 0.00 | - | 3 | 528 | 37.49% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 2025-12-19 | 27.06 | 22.80 | 26.65 | 0.00 | - | 2 | 360 | 37.13% |
| NFLX260116P00430000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 25.15 | 25.35 | 26.90 | 0.00 | - | 8 | 41 | 36.38% |
| NFLX261218P00430000 | 2024-05-21 1:36PM EDT | 2026-12-18 | 38.76 | 37.85 | 42.25 | 0.00 | - | 1 | 16 | 35.43% |
© 2024 Yahoo. All rights reserved.