Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,247.93 -29.58 (-0.56%) Dow
38,290.51 -395.81 (-1.02%) Nasdaq
16,709.84 -25.18 (-0.15%) Bitcoin USD
69,144.50 +1,125.44 (+1.65%) CMC Crypto 200
1,486.46 +18.52 (+1.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00480000 | 2024-05-30 9:54AM EDT | 2024-06-14 | 175.74 | 149.80 | 153.95 | 0.00 | - | 2 | 2 | 86.40% |
| NFLX240621C00480000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 153.10 | 151.10 | 153.65 | 0.00 | - | 1 | 1,263 | 72.83% |
| NFLX240719C00480000 | 2024-06-03 10:01AM EDT | 2024-07-19 | 164.72 | 153.80 | 156.15 | -2.41 | -1.44% | 1 | 22 | 56.26% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 161.30 | 163.90 | 0.00 | - | 18 | 168 | 51.05% |
| NFLX241018C00480000 | 2024-05-20 12:00PM EDT | 2024-10-18 | 168.70 | 166.40 | 168.35 | 0.00 | - | - | 0 | 50.68% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 159.87 | 175.25 | 176.80 | 0.00 | - | 1 | 81 | 49.28% |
| NFLX250117C00480000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 182.85 | 178.65 | 182.05 | 0.00 | - | 1 | 981 | 50.14% |
| NFLX250321C00480000 | 2024-05-29 1:51PM EDT | 2025-03-21 | 217.55 | 186.65 | 190.05 | 0.00 | - | 4 | 14 | 49.54% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 213.40 | 217.00 | 0.00 | - | 1 | 115 | 56.62% |
| NFLX251219C00480000 | 2024-05-30 1:23PM EDT | 2025-12-19 | 240.50 | 218.30 | 226.65 | 0.00 | - | 1 | 142 | 51.46% |
| NFLX260116C00480000 | 2024-05-24 11:02AM EDT | 2026-01-16 | 244.06 | 223.45 | 231.00 | 0.00 | - | 11 | 128 | 50.47% |
| NFLX261218C00480000 | 2024-05-22 11:14AM EDT | 2026-12-18 | 269.98 | 253.00 | 263.00 | 0.00 | - | 2 | 18 | 50.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00480000 | 2024-05-31 3:00PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.20 | 0.00 | - | 17 | 73 | 91.80% |
| NFLX240614P00480000 | 2024-06-03 9:43AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.18 | +0.05 | +83.33% | 1 | 131 | 58.59% |
| NFLX240621P00480000 | 2024-05-30 11:08AM EDT | 2024-06-21 | 0.07 | 0.10 | 0.30 | 0.00 | - | 2 | 857 | 50.78% |
| NFLX240628P00480000 | 2024-06-03 11:11AM EDT | 2024-06-28 | 0.32 | 0.01 | 0.67 | +0.14 | +77.78% | 2 | 1 | 51.51% |
| NFLX240705P00480000 | 2024-05-28 12:21PM EDT | 2024-07-05 | 0.21 | 0.00 | 0.88 | 0.00 | - | 2 | 2 | 47.80% |
| NFLX240719P00480000 | 2024-06-03 11:37AM EDT | 2024-07-19 | 0.97 | 0.74 | 1.30 | -0.28 | -22.40% | 1 | 259 | 42.92% |
| NFLX240816P00480000 | 2024-05-28 11:56AM EDT | 2024-08-16 | 1.99 | 2.52 | 2.89 | 0.00 | - | 2 | 8 | 40.00% |
| NFLX240920P00480000 | 2024-05-31 1:46PM EDT | 2024-09-20 | 3.80 | 3.80 | 4.00 | 0.00 | - | 1 | 235 | 35.67% |
| NFLX241018P00480000 | 2024-05-30 12:45PM EDT | 2024-10-18 | 5.40 | 6.45 | 6.85 | 0.00 | - | 4 | 66 | 36.75% |
| NFLX241220P00480000 | 2024-05-29 12:24PM EDT | 2024-12-20 | 8.31 | 10.55 | 11.00 | 0.00 | - | 1 | 1,666 | 35.26% |
| NFLX250117P00480000 | 2024-05-31 11:19AM EDT | 2025-01-17 | 13.20 | 12.60 | 13.85 | 0.00 | - | 1 | 871 | 35.77% |
| NFLX250321P00480000 | 2024-05-28 11:35AM EDT | 2025-03-21 | 15.80 | 17.35 | 19.80 | 0.00 | - | 1 | 40 | 36.27% |
| NFLX250620P00480000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 24.05 | 22.20 | 24.65 | +1.65 | +7.37% | 4 | 462 | 34.69% |
| NFLX251219P00480000 | 2024-05-31 1:27PM EDT | 2025-12-19 | 35.65 | 33.15 | 37.90 | 0.00 | - | 2 | 82 | 34.87% |
| NFLX260116P00480000 | 2024-05-28 2:32PM EDT | 2026-01-16 | 35.50 | 36.50 | 40.30 | 0.00 | - | 4 | 104 | 35.10% |
| NFLX261218P00480000 | 2024-05-29 2:20PM EDT | 2026-12-18 | 49.90 | 52.00 | 57.45 | 0.00 | - | 2 | 34 | 33.94% |
© 2024 Yahoo. All rights reserved.