Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,252.82 -24.69 (-0.47%) Dow
38,355.47 -330.85 (-0.86%) Nasdaq
16,720.30 -14.72 (-0.09%) Bitcoin USD
69,390.24 +1,345.31 (+1.98%) CMC Crypto 200
1,492.59 +24.65 (+1.68%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:470.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00470000 | 2024-05-29 12:39PM EDT | 2024-06-21 | 195.81 | 164.20 | 166.50 | 0.00 | - | 1 | 554 | 92.49% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 2024-06-28 | 145.15 | 164.10 | 167.55 | 0.00 | - | - | 4 | 81.20% |
| NFLX240719C00470000 | 2024-05-22 1:50PM EDT | 2024-07-19 | 175.90 | 166.70 | 169.60 | 0.00 | - | 16 | 18 | 67.26% |
| NFLX240920C00470000 | 2024-05-28 11:27AM EDT | 2024-09-20 | 188.38 | 174.20 | 175.80 | 0.00 | - | 2 | 201 | 54.50% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 191.85 | 178.20 | 180.80 | 0.00 | - | 1 | 3 | 53.94% |
| NFLX241220C00470000 | 2024-05-29 3:23PM EDT | 2024-12-20 | 211.44 | 185.45 | 188.50 | 0.00 | - | 3 | 38 | 51.33% |
| NFLX250117C00470000 | 2024-05-28 1:26PM EDT | 2025-01-17 | 203.75 | 189.95 | 193.10 | 0.00 | - | 3 | 511 | 51.65% |
| NFLX250321C00470000 | 2024-05-29 1:51PM EDT | 2025-03-21 | 225.70 | 198.65 | 202.40 | 0.00 | - | 2 | 7 | 51.70% |
| NFLX250620C00470000 | 2024-05-15 9:43AM EDT | 2025-06-20 | 196.80 | 208.35 | 214.65 | 0.00 | - | 1 | 15 | 51.22% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 2025-12-19 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 26.36% |
| NFLX260116C00470000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 230.53 | 233.65 | 239.45 | 0.00 | - | 11 | 72 | 51.88% |
| NFLX261218C00470000 | 2024-05-22 11:14AM EDT | 2026-12-18 | 277.02 | 263.00 | 271.00 | 0.00 | - | 2 | 11 | 51.64% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00470000 | 2024-05-31 1:55PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.49 | 0.00 | - | 10 | 517 | 109.18% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 2024-06-14 | 0.18 | 0.01 | 0.17 | -0.17 | -32.69% | 1 | 1 | 62.50% |
| NFLX240621P00470000 | 2024-05-28 11:54AM EDT | 2024-06-21 | 0.11 | 0.02 | 0.33 | 0.00 | - | 6 | 1,084 | 53.61% |
| NFLX240719P00470000 | 2024-05-31 1:12PM EDT | 2024-07-19 | 1.20 | 0.44 | 1.38 | 0.00 | - | 4 | 70 | 46.34% |
| NFLX240816P00470000 | 2024-05-28 12:00PM EDT | 2024-08-16 | 1.65 | 1.50 | 2.31 | 0.00 | - | 10 | 12 | 40.59% |
| NFLX240920P00470000 | 2024-05-31 10:57AM EDT | 2024-09-20 | 3.26 | 2.91 | 3.25 | +0.06 | +1.87% | 1 | 382 | 36.12% |
| NFLX241018P00470000 | 2024-05-29 10:30AM EDT | 2024-10-18 | 4.00 | 5.30 | 5.90 | 0.00 | - | 4 | 45 | 37.40% |
| NFLX241220P00470000 | 2024-05-30 1:42PM EDT | 2024-12-20 | 7.95 | 8.85 | 9.25 | 0.00 | - | 1 | 144 | 35.29% |
| NFLX250117P00470000 | 2024-05-31 10:00AM EDT | 2025-01-17 | 10.45 | 10.80 | 11.25 | 0.00 | - | 2 | 1,075 | 35.19% |
| NFLX250321P00470000 | 2024-05-31 11:12AM EDT | 2025-03-21 | 16.15 | 13.90 | 16.35 | 0.00 | - | 1 | 44 | 35.50% |
| NFLX250620P00470000 | 2024-05-29 10:11AM EDT | 2025-06-20 | 19.00 | 20.95 | 22.40 | 0.00 | - | 6 | 78 | 35.04% |
| NFLX251219P00470000 | 2024-05-31 11:04AM EDT | 2025-12-19 | 33.40 | 31.20 | 34.75 | 0.00 | - | 3 | 79 | 35.00% |
| NFLX260116P00470000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 39.30 | 34.35 | 38.70 | 0.00 | - | 1 | 18 | 35.99% |
| NFLX261218P00470000 | 2024-05-20 1:56PM EDT | 2026-12-18 | 50.90 | 48.55 | 52.85 | 0.00 | - | 1 | 19 | 33.78% |
© 2024 Yahoo. All rights reserved.