Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,247.71 -29.80 (-0.56%) Dow
38,290.97 -395.35 (-1.02%) Nasdaq
16,701.18 -33.83 (-0.20%) Bitcoin USD
69,058.52 +994.28 (+1.46%) CMC Crypto 200
1,488.93 +21.00 (+1.43%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:610.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00610000 | 2024-06-03 11:44AM EDT | 2024-06-07 | 25.83 | 20.75 | 23.25 | -3.17 | -10.93% | 4 | 82 | 36.65% |
| NFLX240614C00610000 | 2024-06-03 11:44AM EDT | 2024-06-14 | 29.03 | 26.05 | 27.10 | -0.70 | -2.35% | 3 | 31 | 34.05% |
| NFLX240621C00610000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 33.65 | 28.40 | 29.45 | -4.60 | -12.03% | 13 | 1,051 | 31.72% |
| NFLX240628C00610000 | 2024-06-03 12:13PM EDT | 2024-06-28 | 31.10 | 31.40 | 32.70 | -1.90 | -5.76% | 4 | 69 | 32.46% |
| NFLX240705C00610000 | 2024-05-30 10:02AM EDT | 2024-07-05 | 54.99 | 32.40 | 34.50 | 0.00 | - | 1 | 3 | 31.39% |
| NFLX240712C00610000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 38.94 | 34.95 | 37.60 | 0.00 | - | 2 | 2 | 32.50% |
| NFLX240719C00610000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 51.48 | 45.10 | 46.75 | 0.00 | - | 24 | 481 | 40.65% |
| NFLX240816C00610000 | 2024-05-31 12:10PM EDT | 2024-08-16 | 55.37 | 52.95 | 54.60 | 0.00 | - | 1 | 5 | 39.34% |
| NFLX240920C00610000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 64.15 | 60.50 | 61.80 | 0.00 | - | 2 | 503 | 37.89% |
| NFLX241018C00610000 | 2024-05-31 12:10PM EDT | 2024-10-18 | 72.21 | 70.15 | 72.60 | 0.00 | - | 3 | 32 | 41.04% |
| NFLX241220C00610000 | 2024-05-31 11:12AM EDT | 2024-12-20 | 84.00 | 82.45 | 84.55 | 0.00 | - | 8 | 84 | 40.63% |
| NFLX250117C00610000 | 2024-05-29 3:40PM EDT | 2025-01-17 | 111.50 | 88.95 | 90.45 | 0.00 | - | 6 | 253 | 41.13% |
| NFLX250321C00610000 | 2024-05-23 10:32AM EDT | 2025-03-21 | 107.41 | 101.35 | 105.25 | 0.00 | - | 2 | 29 | 43.24% |
| NFLX250620C00610000 | 2024-05-29 3:32PM EDT | 2025-06-20 | 139.50 | 116.40 | 119.70 | 0.00 | - | 2 | 258 | 43.60% |
| NFLX251219C00610000 | 2024-05-22 12:20PM EDT | 2025-12-19 | 155.50 | 142.50 | 147.60 | 0.00 | - | 6 | 154 | 45.28% |
| NFLX260116C00610000 | 2024-05-28 10:34AM EDT | 2026-01-16 | 162.64 | 146.85 | 152.10 | 0.00 | - | 1 | 53 | 45.69% |
| NFLX261218C00610000 | 2024-05-29 1:21PM EDT | 2026-12-18 | 214.03 | 185.15 | 193.00 | 0.00 | - | 3 | 75 | 47.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00610000 | 2024-06-03 12:22PM EDT | 2024-06-07 | 1.99 | 2.03 | 2.21 | +0.75 | +60.48% | 378 | 615 | 30.25% |
| NFLX240614P00610000 | 2024-06-03 12:12PM EDT | 2024-06-14 | 4.24 | 4.75 | 5.20 | +1.10 | +35.03% | 103 | 322 | 28.32% |
| NFLX240621P00610000 | 2024-06-03 11:49AM EDT | 2024-06-21 | 5.73 | 6.40 | 6.85 | +1.14 | +24.84% | 30 | 955 | 25.96% |
| NFLX240628P00610000 | 2024-06-03 11:52AM EDT | 2024-06-28 | 7.60 | 8.65 | 9.20 | +1.37 | +21.99% | 11 | 151 | 26.22% |
| NFLX240705P00610000 | 2024-06-03 12:19PM EDT | 2024-07-05 | 9.89 | 8.85 | 10.30 | -1.20 | -10.82% | 2 | 495 | 24.90% |
| NFLX240712P00610000 | 2024-05-31 11:15AM EDT | 2024-07-12 | 10.37 | 11.15 | 13.40 | -1.72 | -14.23% | 6 | 4 | 26.71% |
| NFLX240719P00610000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 18.80 | 20.35 | 21.55 | +0.96 | +5.38% | 13 | 430 | 34.28% |
| NFLX240816P00610000 | 2024-05-31 1:40PM EDT | 2024-08-16 | 26.16 | 26.65 | 27.70 | 0.00 | - | 2 | 94 | 32.79% |
| NFLX240920P00610000 | 2024-06-03 9:44AM EDT | 2024-09-20 | 28.25 | 31.15 | 31.70 | -1.70 | -5.68% | 2 | 250 | 30.10% |
| NFLX241018P00610000 | 2024-05-31 2:33PM EDT | 2024-10-18 | 37.25 | 37.40 | 38.20 | 0.00 | - | 53 | 69 | 31.23% |
| NFLX241220P00610000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 44.45 | 45.30 | 46.15 | 0.00 | - | 60 | 560 | 30.29% |
| NFLX250117P00610000 | 2024-05-31 1:24PM EDT | 2025-01-17 | 48.70 | 48.90 | 51.05 | 0.00 | - | 3 | 235 | 30.92% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 61.05 | 57.15 | 59.30 | 0.00 | - | 1 | 14 | 31.18% |
| NFLX250620P00610000 | 2024-05-29 2:41PM EDT | 2025-06-20 | 58.00 | 66.55 | 71.40 | 0.00 | - | 50 | 316 | 32.09% |
| NFLX251219P00610000 | 2024-05-29 2:26PM EDT | 2025-12-19 | 72.40 | 81.50 | 84.30 | 0.00 | - | 18 | 239 | 30.70% |
| NFLX260116P00610000 | 2024-05-23 11:50AM EDT | 2026-01-16 | 81.67 | 83.65 | 86.45 | 0.00 | - | 10 | 98 | 30.67% |
| NFLX261218P00610000 | 2024-05-29 12:39PM EDT | 2026-12-18 | 95.80 | 101.65 | 108.00 | 0.00 | - | 7 | 10 | 30.12% |
© 2024 Yahoo. All rights reserved.