Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.50 -11.01 (-0.21%) Dow
38,489.34 -196.98 (-0.51%) Nasdaq
16,761.49 +26.47 (+0.16%) Bitcoin USD
68,637.76 +505.20 (+0.74%) CMC Crypto 200
1,488.19 +20.25 (+1.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 113.20 | 120.95 | 0.00 | - | 1 | 2 | 114.82% |
| NFLX240621C00520000 | 2024-05-29 10:28AM EDT | 2024-06-21 | 144.00 | 117.35 | 120.90 | 0.00 | - | 2 | 489 | 68.92% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 117.75 | 121.15 | 0.00 | - | - | 1 | 60.08% |
| NFLX240719C00520000 | 2024-05-24 10:49AM EDT | 2024-07-19 | 135.85 | 123.05 | 125.70 | 0.00 | - | 1 | 55 | 55.81% |
| NFLX240920C00520000 | 2024-05-31 11:12AM EDT | 2024-09-20 | 127.80 | 132.30 | 133.75 | 0.00 | - | 1 | 289 | 47.44% |
| NFLX241018C00520000 | 2024-05-31 2:50PM EDT | 2024-10-18 | 137.20 | 138.25 | 140.65 | 0.00 | - | 1 | 2 | 48.73% |
| NFLX241220C00520000 | 2024-05-31 2:49PM EDT | 2024-12-20 | 147.50 | 148.20 | 150.60 | 0.00 | - | 1 | 62 | 47.53% |
| NFLX250117C00520000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 159.98 | 152.90 | 156.30 | 0.00 | - | 1 | 284 | 48.23% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 162.20 | 166.95 | 0.00 | - | 2 | 14 | 48.68% |
| NFLX250620C00520000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 170.14 | 174.00 | 182.50 | 0.00 | - | 1 | 261 | 49.95% |
| NFLX251219C00520000 | 2024-05-28 2:18PM EDT | 2025-12-19 | 211.20 | 198.35 | 205.55 | 0.00 | - | 1 | 29 | 50.08% |
| NFLX260116C00520000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 202.18 | 202.10 | 209.25 | 0.00 | - | 2 | 33 | 50.28% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00520000 | 2024-06-03 9:41AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.04 | +0.03 | +50.00% | 13 | 262 | 59.38% |
| NFLX240614P00520000 | 2024-06-03 10:28AM EDT | 2024-06-14 | 0.11 | 0.04 | 0.14 | -0.04 | -26.67% | 2 | 42 | 46.24% |
| NFLX240621P00520000 | 2024-05-31 11:33AM EDT | 2024-06-21 | 0.34 | 0.12 | 0.46 | 0.00 | - | 34 | 1,277 | 43.31% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 2024-06-28 | 0.64 | 0.19 | 0.81 | 0.00 | - | 1 | 21 | 40.67% |
| NFLX240705P00520000 | 2024-05-31 3:35PM EDT | 2024-07-05 | 0.61 | 0.22 | 1.05 | 0.00 | - | 1 | 1 | 37.84% |
| NFLX240719P00520000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.53 | 2.39 | 2.82 | 0.00 | - | 5 | 253 | 39.11% |
| NFLX240816P00520000 | 2024-05-30 12:54PM EDT | 2024-08-16 | 4.08 | 4.25 | 5.10 | 0.00 | - | 1 | 9 | 36.17% |
| NFLX240920P00520000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 7.07 | 6.95 | 7.15 | 0.00 | - | 12 | 594 | 33.05% |
| NFLX241018P00520000 | 2024-06-03 9:57AM EDT | 2024-10-18 | 10.67 | 10.15 | 11.05 | -0.25 | -2.29% | 2 | 259 | 34.19% |
| NFLX241220P00520000 | 2024-06-03 10:06AM EDT | 2024-12-20 | 16.50 | 15.85 | 16.70 | -0.82 | -4.73% | 3 | 205 | 33.23% |
| NFLX250117P00520000 | 2024-05-31 11:04AM EDT | 2025-01-17 | 20.29 | 18.60 | 19.35 | 0.00 | - | 2 | 880 | 33.14% |
| NFLX250321P00520000 | 2024-05-31 2:31PM EDT | 2025-03-21 | 26.00 | 24.10 | 25.40 | 0.00 | - | 1 | 99 | 33.19% |
| NFLX250620P00520000 | 2024-05-23 2:00PM EDT | 2025-06-20 | 34.10 | 31.65 | 35.30 | 0.00 | - | 7 | 401 | 34.16% |
| NFLX251219P00520000 | 2024-05-30 10:51AM EDT | 2025-12-19 | 44.10 | 42.70 | 50.95 | 0.00 | - | 3 | 102 | 34.51% |
| NFLX260116P00520000 | 2024-05-29 11:21AM EDT | 2026-01-16 | 45.38 | 47.75 | 50.80 | 0.00 | - | 15 | 232 | 33.63% |
| NFLX261218P00520000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 65.87 | 61.00 | 70.00 | 0.00 | - | 4 | 27 | 32.78% |
© 2024 Yahoo. All rights reserved.