Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,242.33 -35.18 (-0.67%) Dow
38,268.45 -417.87 (-1.08%) Nasdaq
16,681.37 -53.65 (-0.32%) Bitcoin USD
69,049.38 +1,004.80 (+1.48%) CMC Crypto 200
1,483.63 +15.70 (+1.07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:530.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 2024-06-07 | 86.83 | 96.40 | 103.95 | 0.00 | - | 5 | 5 | 84.20% |
| NFLX240614C00530000 | 2024-05-20 12:53PM EDT | 2024-06-14 | 108.42 | 98.85 | 103.25 | 0.00 | - | 1 | 2 | 62.20% |
| NFLX240621C00530000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 112.81 | 99.60 | 103.35 | 0.00 | - | 3 | 639 | 51.87% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 2024-06-28 | 84.00 | 100.20 | 104.70 | 0.00 | - | 1 | 2 | 56.29% |
| NFLX240705C00530000 | 2024-05-30 11:57AM EDT | 2024-07-05 | 125.94 | 100.95 | 104.85 | 0.00 | - | 1 | 1 | 50.38% |
| NFLX240712C00530000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 114.95 | 101.60 | 107.95 | 0.00 | - | 3 | 3 | 52.86% |
| NFLX240719C00530000 | 2024-05-21 10:12AM EDT | 2024-07-19 | 121.74 | 106.30 | 108.10 | 0.00 | - | 1 | 29 | 49.05% |
| NFLX240816C00530000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 116.17 | 112.40 | 113.60 | 0.00 | - | 2 | 2 | 46.68% |
| NFLX240920C00530000 | 2024-05-28 3:23PM EDT | 2024-09-20 | 134.34 | 117.30 | 119.00 | 0.00 | - | 10 | 375 | 44.26% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 2024-10-18 | 115.00 | 124.25 | 125.85 | 0.00 | - | 1 | 1 | 45.57% |
| NFLX241220C00530000 | 2024-06-03 12:04PM EDT | 2024-12-20 | 138.60 | 134.55 | 136.70 | -24.19 | -14.86% | 2 | 20 | 45.27% |
| NFLX250117C00530000 | 2024-05-29 12:00PM EDT | 2025-01-17 | 168.28 | 139.25 | 141.80 | 0.00 | - | 4 | 263 | 45.61% |
| NFLX250321C00530000 | 2024-05-31 2:49PM EDT | 2025-03-21 | 155.15 | 149.05 | 154.30 | 0.00 | - | 1 | 14 | 47.20% |
| NFLX250620C00530000 | 2024-05-22 2:06PM EDT | 2025-06-20 | 175.25 | 162.80 | 168.35 | 0.00 | - | 1 | 77 | 47.77% |
| NFLX251219C00530000 | 2024-05-28 2:18PM EDT | 2025-12-19 | 204.80 | 186.15 | 191.90 | 0.00 | - | 1 | 85 | 48.29% |
| NFLX260116C00530000 | 2024-05-30 11:21AM EDT | 2026-01-16 | 212.90 | 190.70 | 196.25 | 0.00 | - | 1 | 12 | 48.75% |
| NFLX261218C00530000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 202.15 | 224.00 | 232.00 | 0.00 | - | 3 | 10 | 49.62% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00530000 | 2024-06-03 12:21PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 1 | 176 | 56.84% |
| NFLX240614P00530000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.20 | -0.03 | -15.79% | 7 | 124 | 42.48% |
| NFLX240621P00530000 | 2024-06-03 10:01AM EDT | 2024-06-21 | 0.34 | 0.15 | 0.52 | -0.08 | -19.05% | 20 | 738 | 38.92% |
| NFLX240628P00530000 | 2024-05-31 1:02PM EDT | 2024-06-28 | 0.98 | 0.24 | 0.92 | 0.00 | - | 1 | 14 | 36.78% |
| NFLX240705P00530000 | 2024-06-03 9:33AM EDT | 2024-07-05 | 0.85 | 0.75 | 1.21 | +0.28 | +49.12% | 7 | 8 | 34.44% |
| NFLX240719P00530000 | 2024-05-31 2:43PM EDT | 2024-07-19 | 3.84 | 3.95 | 4.20 | 0.00 | - | 48 | 233 | 38.78% |
| NFLX240816P00530000 | 2024-05-29 12:05PM EDT | 2024-08-16 | 4.21 | 6.50 | 6.95 | 0.00 | - | 10 | 32 | 35.76% |
| NFLX240920P00530000 | 2024-05-31 11:12AM EDT | 2024-09-20 | 9.40 | 9.20 | 9.50 | 0.00 | - | 2 | 230 | 32.88% |
| NFLX241018P00530000 | 2024-05-31 2:46PM EDT | 2024-10-18 | 13.24 | 13.75 | 14.15 | 0.00 | - | 4 | 69 | 34.21% |
| NFLX241220P00530000 | 2024-06-03 12:04PM EDT | 2024-12-20 | 19.15 | 19.70 | 20.45 | +3.55 | +22.76% | 2 | 243 | 33.28% |
| NFLX250117P00530000 | 2024-05-31 12:03PM EDT | 2025-01-17 | 22.70 | 22.30 | 23.25 | 0.00 | - | 2 | 905 | 33.12% |
| NFLX250321P00530000 | 2024-05-31 10:42AM EDT | 2025-03-21 | 28.50 | 27.50 | 30.10 | 0.00 | - | 5 | 228 | 33.38% |
| NFLX250620P00530000 | 2024-06-03 12:22PM EDT | 2025-06-20 | 37.50 | 34.70 | 38.05 | +1.00 | +2.74% | 4 | 209 | 33.10% |
| NFLX251219P00530000 | 2024-05-31 1:42PM EDT | 2025-12-19 | 50.50 | 50.20 | 53.00 | 0.00 | - | 1 | 264 | 33.15% |
| NFLX260116P00530000 | 2024-05-29 11:21AM EDT | 2026-01-16 | 47.52 | 52.65 | 55.00 | 0.00 | - | 15 | 109 | 33.12% |
| NFLX261218P00530000 | 2024-05-31 11:46AM EDT | 2026-12-18 | 70.69 | 68.85 | 74.95 | 0.00 | - | 3 | 52 | 32.44% |
© 2024 Yahoo. All rights reserved.