Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.57 -7.94 (-0.15%) Dow
38,478.76 -207.56 (-0.54%) Nasdaq
16,772.71 +37.70 (+0.23%) Bitcoin USD
68,929.94 +760.91 (+1.12%) CMC Crypto 200
1,484.57 +16.64 (+1.13%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:565.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00565000 | 2024-05-31 11:30AM EDT | 2024-06-07 | 65.00 | 67.20 | 75.00 | 0.00 | - | 1 | 69 | 69.02% |
| NFLX240614C00565000 | 2024-05-23 11:36AM EDT | 2024-06-14 | 77.45 | 69.25 | 73.95 | 0.00 | - | 2 | 6 | 58.81% |
| NFLX240621C00565000 | 2024-05-31 10:31AM EDT | 2024-06-21 | 72.35 | 71.05 | 74.35 | 0.00 | - | 1 | 381 | 48.04% |
| NFLX240628C00565000 | 2024-05-24 10:14AM EDT | 2024-06-28 | 86.70 | 72.10 | 75.25 | 0.00 | - | 1 | 1 | 43.47% |
| NFLX240719C00565000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 81.95 | 81.00 | 82.70 | 0.00 | - | 3 | 560 | 44.79% |
| NFLX240816C00565000 | 2024-06-03 9:45AM EDT | 2024-08-16 | 92.83 | 87.70 | 89.90 | +5.02 | +5.72% | 2 | 15 | 43.70% |
| NFLX240920C00565000 | 2024-05-31 12:53PM EDT | 2024-09-20 | 93.50 | 94.10 | 95.50 | 0.00 | - | 7 | 196 | 41.07% |
| NFLX241220C00565000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 123.84 | 113.45 | 116.40 | 0.00 | - | 2 | 3 | 43.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00565000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.12 | -0.10 | -66.67% | 2 | 192 | 43.56% |
| NFLX240614P00565000 | 2024-06-03 10:49AM EDT | 2024-06-14 | 0.40 | 0.26 | 0.44 | -0.24 | -37.50% | 7 | 317 | 34.16% |
| NFLX240621P00565000 | 2024-06-03 10:36AM EDT | 2024-06-21 | 0.85 | 0.77 | 1.02 | -0.09 | -9.57% | 6 | 769 | 31.84% |
| NFLX240628P00565000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 1.85 | 1.32 | 2.01 | 0.00 | - | 11 | 95 | 31.82% |
| NFLX240705P00565000 | 2024-05-29 10:59AM EDT | 2024-07-05 | 1.22 | 1.76 | 2.44 | 0.00 | - | 20 | 0 | 29.70% |
| NFLX240719P00565000 | 2024-06-03 10:40AM EDT | 2024-07-19 | 7.41 | 7.25 | 8.35 | -0.03 | -0.40% | 2 | 525 | 36.97% |
| NFLX240816P00565000 | 2024-05-31 11:28AM EDT | 2024-08-16 | 10.50 | 11.15 | 11.95 | -2.63 | -20.03% | 1 | 63 | 33.90% |
| NFLX240920P00565000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 15.85 | 15.10 | 15.50 | 0.00 | - | 1 | 301 | 31.49% |
| NFLX241220P00565000 | 2024-06-03 10:48AM EDT | 2024-12-20 | 27.85 | 27.55 | 28.30 | +2.60 | +10.30% | 1 | 22 | 31.85% |
© 2024 Yahoo. All rights reserved.