Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.61 -4.90 (-0.09%) Dow
38,429.94 -256.38 (-0.66%) Nasdaq
16,805.34 +70.33 (+0.42%) Bitcoin USD
69,309.01 +1,247.63 (+1.83%) CMC Crypto 200
1,489.08 +21.14 (+1.44%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:605.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00605000 | 2024-05-31 3:40PM EDT | 2024-06-07 | 37.28 | 29.95 | 31.90 | +3.58 | +10.62% | 1 | 125 | 42.22% |
| NFLX240614C00605000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 38.15 | 32.55 | 34.55 | 0.00 | - | 10 | 23 | 35.60% |
| NFLX240621C00605000 | 2024-05-31 12:30PM EDT | 2024-06-21 | 42.63 | 34.60 | 36.80 | +9.93 | +30.37% | 1 | 937 | 33.30% |
| NFLX240628C00605000 | 2024-05-30 3:22PM EDT | 2024-06-28 | 49.93 | 37.50 | 39.05 | 0.00 | - | 1 | 18 | 32.50% |
| NFLX240705C00605000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 51.05 | 38.85 | 41.70 | 0.00 | - | 1 | 1 | 32.90% |
| NFLX240719C00605000 | 2024-05-30 11:22AM EDT | 2024-07-19 | 64.40 | 51.10 | 52.55 | 0.00 | - | 1 | 210 | 40.80% |
| NFLX240816C00605000 | 2024-05-29 10:08AM EDT | 2024-08-16 | 75.37 | 59.60 | 60.65 | 0.00 | - | - | 5 | 39.86% |
| NFLX241220C00605000 | 2024-05-28 10:31AM EDT | 2024-12-20 | 99.78 | 88.35 | 89.85 | 0.00 | - | 1 | 54 | 40.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00605000 | 2024-06-03 11:22AM EDT | 2024-06-07 | 0.94 | 0.66 | 0.97 | +0.19 | +25.33% | 134 | 281 | 30.48% |
| NFLX240614P00605000 | 2024-06-03 11:07AM EDT | 2024-06-14 | 2.87 | 2.84 | 3.40 | +0.39 | +15.73% | 13 | 273 | 29.30% |
| NFLX240621P00605000 | 2024-06-03 11:16AM EDT | 2024-06-21 | 4.50 | 4.40 | 4.60 | +0.45 | +11.11% | 99 | 396 | 26.29% |
| NFLX240628P00605000 | 2024-06-03 10:54AM EDT | 2024-06-28 | 6.00 | 5.90 | 6.80 | +0.75 | +14.29% | 8 | 178 | 26.80% |
| NFLX240705P00605000 | 2024-05-31 2:40PM EDT | 2024-07-05 | 8.00 | 6.65 | 7.60 | 0.00 | - | 10 | 54 | 25.11% |
| NFLX240712P00605000 | 2024-05-31 12:08PM EDT | 2024-07-12 | 10.26 | 8.40 | 10.20 | 0.00 | - | 9 | 10 | 26.56% |
| NFLX240719P00605000 | 2024-06-03 10:18AM EDT | 2024-07-19 | 16.35 | 17.40 | 18.00 | +0.26 | +1.62% | 7 | 974 | 34.26% |
| NFLX240816P00605000 | 2024-05-31 11:21AM EDT | 2024-08-16 | 25.18 | 23.05 | 23.65 | 0.00 | - | 4 | 73 | 32.50% |
| NFLX241220P00605000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 41.50 | 41.85 | 42.80 | 0.00 | - | 62 | 68 | 30.70% |
© 2024 Yahoo. All rights reserved.