Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,270.15 -7.36 (-0.14%) Dow
38,437.33 -248.99 (-0.64%) Nasdaq
16,798.65 +63.64 (+0.38%) Bitcoin USD
69,137.30 +1,100.03 (+1.62%) CMC Crypto 200
1,486.93 +19.00 (+1.29%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:545.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00545000 | 2024-05-30 2:07PM EDT | 2024-06-07 | 105.20 | 86.85 | 92.70 | 0.00 | - | 1 | 9 | 69.58% |
| NFLX240614C00545000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 73.33 | 88.50 | 91.85 | 0.00 | - | - | 1 | 61.69% |
| NFLX240621C00545000 | 2024-06-03 11:11AM EDT | 2024-06-21 | 92.59 | 89.80 | 92.40 | +0.81 | +0.88% | 1 | 340 | 51.49% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 2024-07-05 | 91.44 | 91.55 | 94.95 | 0.00 | - | 3 | 3 | 46.36% |
| NFLX240719C00545000 | 2024-05-28 11:09AM EDT | 2024-07-19 | 110.81 | 97.30 | 99.95 | 0.00 | - | 1 | 76 | 48.40% |
| NFLX240920C00545000 | 2024-05-23 2:31PM EDT | 2024-09-20 | 108.53 | 109.05 | 110.70 | 0.00 | - | 1 | 50 | 42.74% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 2024-12-20 | 140.88 | 127.20 | 129.60 | 0.00 | - | 1 | 9 | 44.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00545000 | 2024-05-31 3:10PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.16 | 0.00 | - | 68 | 135 | 53.22% |
| NFLX240614P00545000 | 2024-05-31 10:01AM EDT | 2024-06-14 | 0.25 | 0.13 | 0.33 | 0.00 | - | 1 | 37 | 40.92% |
| NFLX240621P00545000 | 2024-06-03 10:23AM EDT | 2024-06-21 | 0.54 | 0.34 | 0.65 | +0.11 | +25.58% | 10 | 458 | 36.35% |
| NFLX240628P00545000 | 2024-05-28 10:11AM EDT | 2024-06-28 | 0.68 | 0.35 | 1.18 | 0.00 | - | 1 | 52 | 34.83% |
| NFLX240705P00545000 | 2024-05-31 12:37PM EDT | 2024-07-05 | 1.46 | 0.48 | 1.52 | 0.00 | - | 1 | 30 | 32.62% |
| NFLX240719P00545000 | 2024-06-03 11:14AM EDT | 2024-07-19 | 5.16 | 4.75 | 5.25 | +0.19 | +3.82% | 15 | 357 | 37.74% |
| NFLX240816P00545000 | 2024-05-30 3:02PM EDT | 2024-08-16 | 7.05 | 7.80 | 8.50 | 0.00 | - | 1 | 13 | 35.09% |
| NFLX240920P00545000 | 2024-05-29 10:06AM EDT | 2024-09-20 | 8.45 | 11.00 | 11.40 | 0.00 | - | 17 | 287 | 32.37% |
| NFLX241220P00545000 | 2024-05-31 10:52AM EDT | 2024-12-20 | 23.25 | 22.25 | 22.95 | 0.00 | - | 1 | 37 | 32.65% |
© 2024 Yahoo. All rights reserved.