Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.01 -6.50 (-0.12%) Dow
38,445.16 -241.16 (-0.62%) Nasdaq
16,796.00 +60.98 (+0.36%) Bitcoin USD
69,197.44 +1,159.06 (+1.70%) CMC Crypto 200
1,488.59 +20.66 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:500.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00500000 | 2024-06-03 10:50AM EDT | 2024-06-07 | 136.00 | 131.70 | 137.65 | +2.94 | +2.21% | 2 | 6 | 109.25% |
| NFLX240621C00500000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 136.87 | 134.50 | 137.35 | 0.00 | - | 2 | 1,950 | 66.37% |
| NFLX240628C00500000 | 2024-05-23 2:55PM EDT | 2024-06-28 | 133.96 | 135.25 | 139.20 | 0.00 | - | - | 5 | 63.25% |
| NFLX240719C00500000 | 2024-06-03 10:40AM EDT | 2024-07-19 | 142.17 | 138.95 | 141.35 | +1.76 | +1.25% | 2 | 49 | 55.43% |
| NFLX240816C00500000 | 2024-05-31 1:55PM EDT | 2024-08-16 | 144.70 | 143.00 | 145.80 | 0.00 | - | 4 | 1 | 51.55% |
| NFLX240920C00500000 | 2024-06-03 11:20AM EDT | 2024-09-20 | 148.71 | 147.75 | 149.45 | -5.74 | -3.72% | 6 | 572 | 49.01% |
| NFLX241018C00500000 | 2024-05-31 9:32AM EDT | 2024-10-18 | 165.80 | 152.55 | 155.35 | 0.00 | - | 1 | 19 | 49.83% |
| NFLX241220C00500000 | 2024-05-31 3:13PM EDT | 2024-12-20 | 163.75 | 162.05 | 164.65 | 0.00 | - | 2 | 106 | 48.58% |
| NFLX250117C00500000 | 2024-06-03 9:32AM EDT | 2025-01-17 | 177.25 | 166.60 | 169.25 | -10.00 | -5.34% | 20 | 2,476 | 48.73% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 2025-03-21 | 187.60 | 174.60 | 179.05 | 0.00 | - | 1 | 34 | 49.04% |
| NFLX250620C00500000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 188.00 | 187.85 | 191.50 | 0.00 | - | 1 | 102 | 49.13% |
| NFLX251219C00500000 | 2024-05-29 11:59AM EDT | 2025-12-19 | 236.73 | 209.95 | 216.70 | 0.00 | - | 2 | 289 | 50.71% |
| NFLX260116C00500000 | 2024-05-31 12:06PM EDT | 2026-01-16 | 214.84 | 213.45 | 217.70 | 0.00 | - | 2 | 66 | 49.89% |
| NFLX261218C00500000 | 2024-05-31 2:24PM EDT | 2026-12-18 | 251.23 | 245.00 | 254.00 | 0.00 | - | 4 | 49 | 51.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00500000 | 2024-06-03 11:07AM EDT | 2024-06-07 | 0.29 | 0.01 | 0.29 | +0.25 | +625.00% | 41 | 326 | 84.38% |
| NFLX240614P00500000 | 2024-05-30 11:14AM EDT | 2024-06-14 | 0.12 | 0.01 | 0.48 | 0.00 | - | 1 | 137 | 57.91% |
| NFLX240621P00500000 | 2024-06-03 11:04AM EDT | 2024-06-21 | 0.28 | 0.14 | 0.29 | -0.02 | -6.67% | 2 | 2,325 | 47.12% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 2024-06-28 | 0.55 | 0.02 | 0.67 | 0.00 | - | 5 | 35 | 45.63% |
| NFLX240719P00500000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.77 | 1.22 | 2.18 | 0.00 | - | 80 | 649 | 42.36% |
| NFLX240816P00500000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 3.00 | 3.45 | 3.65 | -0.67 | -18.26% | 1 | 108 | 37.79% |
| NFLX240920P00500000 | 2024-06-03 11:20AM EDT | 2024-09-20 | 5.25 | 5.10 | 5.60 | +0.55 | +11.70% | 17 | 2,093 | 34.93% |
| NFLX241018P00500000 | 2024-06-03 9:38AM EDT | 2024-10-18 | 8.50 | 8.25 | 8.55 | -0.20 | -2.30% | 21 | 643 | 35.40% |
| NFLX241220P00500000 | 2024-06-03 9:30AM EDT | 2024-12-20 | 12.00 | 12.50 | 13.45 | -1.50 | -11.11% | 1 | 360 | 34.25% |
| NFLX250117P00500000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 15.28 | 14.90 | 16.00 | 0.00 | - | 23 | 2,853 | 34.26% |
| NFLX250321P00500000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 19.80 | 19.45 | 22.85 | 0.00 | - | 11 | 278 | 35.13% |
| NFLX250620P00500000 | 2024-05-31 2:17PM EDT | 2025-06-20 | 28.65 | 26.75 | 28.85 | 0.00 | - | 5 | 576 | 34.10% |
| NFLX251219P00500000 | 2024-06-03 11:13AM EDT | 2025-12-19 | 41.15 | 39.90 | 42.75 | +1.14 | +2.85% | 1 | 122 | 34.20% |
| NFLX260116P00500000 | 2024-05-31 12:32PM EDT | 2026-01-16 | 44.07 | 41.05 | 46.75 | 0.00 | - | 1 | 858 | 35.04% |
| NFLX261218P00500000 | 2024-05-30 3:47PM EDT | 2026-12-18 | 57.50 | 57.35 | 63.30 | 0.00 | - | 1 | 79 | 33.36% |
© 2024 Yahoo. All rights reserved.