Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.20 -5.31 (-0.10%) Dow
38,461.91 -224.41 (-0.58%) Nasdaq
16,796.04 +61.03 (+0.36%) Bitcoin USD
69,253.06 +1,259.27 (+1.85%) CMC Crypto 200
1,482.98 +15.05 (+1.03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:590.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00590000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 44.40 | 42.10 | 48.20 | 0.00 | - | 15 | 59 | 62.82% |
| NFLX240614C00590000 | 2024-05-31 1:55PM EDT | 2024-06-14 | 48.30 | 44.35 | 46.95 | 0.00 | - | 1 | 14 | 35.64% |
| NFLX240621C00590000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 55.87 | 46.15 | 48.20 | 0.00 | - | 8 | 531 | 32.22% |
| NFLX240628C00590000 | 2024-05-23 11:35AM EDT | 2024-06-28 | 57.09 | 49.05 | 50.90 | 0.00 | - | 3 | 6 | 33.71% |
| NFLX240705C00590000 | 2024-05-28 1:01PM EDT | 2024-07-05 | 62.78 | 49.30 | 52.55 | 0.00 | - | 1 | 1 | 32.94% |
| NFLX240719C00590000 | 2024-05-31 2:13PM EDT | 2024-07-19 | 62.10 | 60.35 | 62.30 | -0.80 | -1.27% | 1 | 298 | 40.95% |
| NFLX240816C00590000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 75.54 | 68.10 | 69.25 | 0.00 | - | 6 | 7 | 39.38% |
| NFLX240920C00590000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 76.90 | 74.90 | 76.45 | 0.00 | - | 4 | 306 | 38.30% |
| NFLX241018C00590000 | 2024-05-31 11:06AM EDT | 2024-10-18 | 83.35 | 84.00 | 86.00 | 0.00 | - | 1 | 14 | 40.93% |
| NFLX241220C00590000 | 2024-05-31 12:15PM EDT | 2024-12-20 | 96.75 | 96.80 | 99.15 | 0.00 | - | 3 | 69 | 41.50% |
| NFLX250117C00590000 | 2024-05-28 9:44AM EDT | 2025-01-17 | 114.41 | 101.70 | 105.00 | 0.00 | - | 90 | 539 | 42.02% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 113.85 | 117.85 | 0.00 | - | 1 | 11 | 43.32% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 130.45 | 132.65 | 0.00 | - | 1 | 143 | 43.96% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 156.05 | 161.15 | 0.00 | - | 1 | 99 | 45.99% |
| NFLX260116C00590000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 163.08 | 159.40 | 166.40 | 0.00 | - | 1 | 14 | 46.67% |
| NFLX261218C00590000 | 2024-05-31 10:35AM EDT | 2026-12-18 | 201.30 | 196.00 | 205.00 | 0.00 | - | 1 | 77 | 47.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00590000 | 2024-06-03 11:05AM EDT | 2024-06-07 | 0.27 | 0.26 | 0.42 | -0.07 | -20.59% | 232 | 774 | 35.55% |
| NFLX240614P00590000 | 2024-06-03 10:54AM EDT | 2024-06-14 | 1.28 | 1.40 | 1.76 | -0.49 | -27.68% | 15 | 174 | 31.81% |
| NFLX240621P00590000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 2.45 | 2.47 | 2.83 | +0.37 | +17.79% | 42 | 712 | 29.10% |
| NFLX240628P00590000 | 2024-05-31 12:26PM EDT | 2024-06-28 | 4.85 | 3.65 | 3.95 | 0.00 | - | 12 | 71 | 27.80% |
| NFLX240705P00590000 | 2024-06-03 11:00AM EDT | 2024-07-05 | 4.62 | 3.95 | 4.85 | -0.65 | -12.33% | 1 | 88 | 26.59% |
| NFLX240712P00590000 | 2024-05-31 3:14PM EDT | 2024-07-12 | 6.03 | 3.30 | 6.70 | 0.00 | - | 18 | 21 | 27.44% |
| NFLX240719P00590000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 13.00 | 13.35 | 14.10 | -0.44 | -3.27% | 19 | 481 | 35.90% |
| NFLX240816P00590000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 17.75 | 18.40 | 19.30 | +2.10 | +13.42% | 6 | 31 | 33.80% |
| NFLX240920P00590000 | 2024-06-03 10:26AM EDT | 2024-09-20 | 21.30 | 22.60 | 23.50 | -2.05 | -8.78% | 1 | 294 | 31.39% |
| NFLX241018P00590000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 28.85 | 28.45 | 29.60 | 0.00 | - | 4 | 148 | 32.43% |
| NFLX241220P00590000 | 2024-05-29 10:36AM EDT | 2024-12-20 | 29.63 | 36.45 | 37.45 | 0.00 | - | 5 | 126 | 31.49% |
| NFLX250117P00590000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 40.00 | 39.85 | 41.85 | 0.00 | - | 2 | 811 | 31.90% |
| NFLX250321P00590000 | 2024-05-30 1:50PM EDT | 2025-03-21 | 43.62 | 47.65 | 50.25 | 0.00 | - | 15 | 289 | 32.28% |
| NFLX250620P00590000 | 2024-05-31 10:01AM EDT | 2025-06-20 | 55.00 | 57.05 | 59.35 | 0.00 | - | 1 | 100 | 31.97% |
| NFLX251219P00590000 | 2024-05-31 9:30AM EDT | 2025-12-19 | 70.15 | 69.45 | 74.45 | 0.00 | - | 2 | 84 | 31.49% |
| NFLX260116P00590000 | 2024-05-24 11:52AM EDT | 2026-01-16 | 70.30 | 74.50 | 77.75 | 0.00 | - | 100 | 110 | 31.84% |
| NFLX261218P00590000 | 2024-05-29 10:06AM EDT | 2026-12-18 | 88.20 | 91.70 | 98.15 | 0.00 | - | 15 | 72 | 30.89% |
© 2024 Yahoo. All rights reserved.