Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,270.09 -7.42 (-0.14%) Dow
38,480.59 -205.73 (-0.53%) Nasdaq
16,771.51 +36.50 (+0.22%) Bitcoin USD
69,221.55 +1,101.15 (+1.62%) CMC Crypto 200
1,478.19 +10.25 (+0.70%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:535.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00535000 | 2024-05-29 10:33AM EDT | 2024-06-07 | 127.55 | 97.05 | 104.80 | 0.00 | - | - | 1 | 97.71% |
| NFLX240614C00535000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 105.65 | 99.05 | 103.60 | 0.00 | - | 1 | 2 | 65.78% |
| NFLX240621C00535000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 108.57 | 100.75 | 103.50 | 0.00 | - | 1 | 2,268 | 56.15% |
| NFLX240719C00535000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 106.46 | 106.40 | 109.45 | 0.00 | - | 5 | 21 | 51.71% |
| NFLX240920C00535000 | 2024-05-29 12:44PM EDT | 2024-09-20 | 144.94 | 117.35 | 119.35 | 0.00 | - | 2 | 30 | 44.50% |
| NFLX241220C00535000 | 2024-05-31 11:12AM EDT | 2024-12-20 | 133.05 | 135.00 | 137.25 | 0.00 | - | 1 | 9 | 45.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00535000 | 2024-06-03 10:12AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 4 | 45 | 53.91% |
| NFLX240614P00535000 | 2024-05-31 3:30PM EDT | 2024-06-14 | 0.26 | 0.11 | 0.17 | -0.05 | -16.13% | 6 | 349 | 41.11% |
| NFLX240621P00535000 | 2024-06-03 10:34AM EDT | 2024-06-21 | 0.35 | 0.16 | 0.56 | -0.13 | -27.08% | 105 | 2,539 | 38.97% |
| NFLX240628P00535000 | 2024-05-29 10:57AM EDT | 2024-06-28 | 0.46 | 0.27 | 1.00 | 0.00 | - | 3 | 15 | 36.96% |
| NFLX240719P00535000 | 2024-05-31 1:10PM EDT | 2024-07-19 | 4.40 | 3.95 | 4.20 | 0.00 | - | 43 | 502 | 38.36% |
| NFLX240816P00535000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 5.95 | 6.65 | 6.95 | 0.00 | - | 3 | 22 | 35.38% |
| NFLX240920P00535000 | 2024-05-30 11:02AM EDT | 2024-09-20 | 8.00 | 9.25 | 9.60 | 0.00 | - | 12 | 185 | 32.66% |
| NFLX241220P00535000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 17.45 | 19.45 | 20.60 | 0.00 | - | 1 | 42 | 33.05% |
© 2024 Yahoo. All rights reserved.