Singapore markets open in 7 hours 28 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,256.81 -20.70 (-0.39%) Dow
38,367.22 -319.10 (-0.82%) Nasdaq
16,739.04 +4.02 (+0.02%) Bitcoin USD
69,155.60 +1,261.20 (+1.86%) CMC Crypto 200
1,443.85 -24.09 (-1.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:555.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00555000 | 2024-06-03 9:58AM EDT | 2024-06-07 | 84.38 | 70.50 | 77.80 | +4.12 | +5.13% | 14 | 49 | 87.85% |
| NFLX240614C00555000 | 2024-05-31 10:56AM EDT | 2024-06-14 | 79.91 | 72.30 | 76.20 | 0.00 | - | 1 | 1 | 47.57% |
| NFLX240621C00555000 | 2024-05-31 11:12AM EDT | 2024-06-21 | 78.17 | 73.80 | 76.95 | 0.00 | - | 1 | 217 | 41.49% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 97.42 | 74.80 | 78.10 | 0.00 | - | 1 | 2 | 39.51% |
| NFLX240719C00555000 | 2024-05-28 10:41AM EDT | 2024-07-19 | 102.06 | 83.10 | 85.40 | 0.00 | - | 10 | 207 | 43.34% |
| NFLX240920C00555000 | 2024-06-03 11:09AM EDT | 2024-09-20 | 102.17 | 96.00 | 97.25 | -13.31 | -11.53% | 1 | 34 | 39.92% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 130.60 | 115.65 | 117.35 | 0.00 | - | 1 | 22 | 42.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00555000 | 2024-06-03 12:52PM EDT | 2024-06-07 | 0.09 | 0.01 | 0.25 | -0.03 | -25.00% | 59 | 100 | 51.95% |
| NFLX240614P00555000 | 2024-05-31 1:52PM EDT | 2024-06-14 | 0.26 | 0.17 | 0.55 | -0.28 | -51.85% | 6 | 188 | 38.14% |
| NFLX240621P00555000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.78 | 0.56 | 0.92 | 0.00 | - | 6 | 596 | 33.40% |
| NFLX240628P00555000 | 2024-06-03 12:12PM EDT | 2024-06-28 | 1.12 | 1.18 | 1.45 | -0.08 | -6.67% | 1 | 60 | 31.47% |
| NFLX240719P00555000 | 2024-06-03 12:42PM EDT | 2024-07-19 | 6.95 | 7.25 | 7.60 | +0.96 | +16.03% | 10 | 458 | 37.77% |
| NFLX240816P00555000 | 2024-05-31 11:15AM EDT | 2024-08-16 | 10.71 | 11.10 | 11.75 | 0.00 | - | 3 | 41 | 35.50% |
| NFLX240920P00555000 | 2024-05-31 12:34PM EDT | 2024-09-20 | 14.40 | 14.35 | 14.70 | 0.00 | - | 1 | 188 | 32.34% |
| NFLX241220P00555000 | 2024-05-30 2:56PM EDT | 2024-12-20 | 23.25 | 26.50 | 27.85 | 0.00 | - | 12 | 24 | 32.99% |
© 2024 Yahoo. All rights reserved.