Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,262.98 -14.53 (-0.28%) Dow
38,415.47 -270.85 (-0.70%) Nasdaq
16,761.64 +26.62 (+0.16%) Bitcoin USD
69,411.35 +1,268.84 (+1.86%) CMC Crypto 200
1,489.72 +21.79 (+1.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:525.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00525000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 125.22 | 105.85 | 112.60 | 0.00 | - | 7 | 8 | 101.64% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 88.77 | 107.95 | 111.75 | 0.00 | - | - | 10 | 70.31% |
| NFLX240621C00525000 | 2024-05-29 12:14PM EDT | 2024-06-21 | 140.26 | 109.30 | 111.85 | 0.00 | - | 1 | 346 | 59.64% |
| NFLX240719C00525000 | 2024-05-28 3:41PM EDT | 2024-07-19 | 129.80 | 114.70 | 117.05 | 0.00 | - | 4 | 21 | 50.80% |
| NFLX240816C00525000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 126.10 | 120.45 | 121.85 | 0.00 | - | 1 | 1 | 49.04% |
| NFLX240920C00525000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 112.06 | 124.65 | 126.55 | 0.00 | - | 15 | 28 | 45.61% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 54.47% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00525000 | 2024-06-03 10:43AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 4 | 78 | 58.59% |
| NFLX240614P00525000 | 2024-06-03 11:27AM EDT | 2024-06-14 | 0.10 | 0.08 | 0.45 | -0.04 | -28.57% | 8 | 162 | 51.27% |
| NFLX240621P00525000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.27 | 0.13 | 0.48 | -0.13 | -24.53% | 1 | 838 | 41.16% |
| NFLX240628P00525000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 0.60 | 0.21 | 0.86 | 0.00 | - | 21 | 45 | 38.86% |
| NFLX240719P00525000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.85 | 2.93 | 3.40 | 0.00 | - | 3 | 126 | 38.92% |
| NFLX240816P00525000 | 2024-06-03 11:29AM EDT | 2024-08-16 | 5.70 | 5.40 | 5.90 | +1.35 | +31.03% | 3 | 7 | 35.95% |
| NFLX240920P00525000 | 2024-05-30 9:46AM EDT | 2024-09-20 | 6.31 | 7.65 | 8.20 | 0.00 | - | 1 | 204 | 32.98% |
| NFLX241220P00525000 | 2024-05-31 12:03PM EDT | 2024-12-20 | 18.70 | 17.60 | 18.30 | 0.00 | - | 2 | 67 | 33.17% |
© 2024 Yahoo. All rights reserved.