Singapore markets open in 7 hours 31 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,253.54 -23.97 (-0.45%) Dow
38,350.09 -336.23 (-0.87%) Nasdaq
16,723.67 -11.34 (-0.07%) Bitcoin USD
69,139.30 +1,229.05 (+1.81%) CMC Crypto 200
1,443.34 -24.60 (-1.68%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:505.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00505000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 129.50 | 121.90 | 128.40 | -0.95 | -0.73% | 1 | 8 | 90.72% |
| NFLX240614C00505000 | 2024-06-03 11:41AM EDT | 2024-06-14 | 129.62 | 121.80 | 125.85 | -1.23 | -0.94% | 4 | 4 | 69.12% |
| NFLX240621C00505000 | 2024-06-03 11:41AM EDT | 2024-06-21 | 130.29 | 123.00 | 125.90 | -1.61 | -1.22% | 4 | 145 | 55.37% |
| NFLX240719C00505000 | 2024-06-03 10:27AM EDT | 2024-07-19 | 138.74 | 127.30 | 130.60 | -23.35 | -14.41% | 1 | 8 | 51.39% |
| NFLX240920C00505000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 148.65 | 136.40 | 138.95 | 0.00 | - | 2 | 19 | 45.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00505000 | 2024-05-31 11:16AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.07 | 0.00 | - | 305 | 86 | 68.36% |
| NFLX240614P00505000 | 2024-06-03 10:30AM EDT | 2024-06-14 | 0.12 | 0.01 | 0.35 | -0.02 | -14.29% | 3 | 20 | 52.30% |
| NFLX240621P00505000 | 2024-05-30 3:02PM EDT | 2024-06-21 | 0.22 | 0.10 | 0.42 | 0.00 | - | 1 | 375 | 46.70% |
| NFLX240719P00505000 | 2024-06-03 11:52AM EDT | 2024-07-19 | 2.08 | 2.33 | 2.52 | +0.55 | +35.95% | 1 | 216 | 41.36% |
| NFLX240816P00505000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 4.13 | 4.25 | 4.70 | 0.00 | - | 7 | 8 | 38.25% |
| NFLX240920P00505000 | 2024-05-29 3:33PM EDT | 2024-09-20 | 4.41 | 5.95 | 6.40 | 0.00 | - | 5 | 689 | 34.49% |
© 2024 Yahoo. All rights reserved.