Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,268.11 -9.40 (-0.18%) Dow
38,501.67 -184.65 (-0.48%) Nasdaq
16,768.41 +33.40 (+0.20%) Bitcoin USD
68,680.59 +534.42 (+0.78%) CMC Crypto 200
1,486.28 +18.35 (+1.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:625.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00625000 | 2024-06-03 10:39AM EDT | 2024-06-07 | 15.25 | 15.00 | 16.85 | -5.06 | -24.91% | 9 | 84 | 38.48% |
| NFLX240614C00625000 | 2024-06-03 10:15AM EDT | 2024-06-14 | 21.34 | 19.95 | 21.70 | -0.96 | -4.30% | 2 | 100 | 35.93% |
| NFLX240621C00625000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 25.22 | 22.90 | 23.95 | -0.44 | -1.71% | 1 | 497 | 32.58% |
| NFLX240628C00625000 | 2024-06-03 10:19AM EDT | 2024-06-28 | 26.94 | 25.85 | 26.65 | -7.11 | -20.88% | 1 | 34 | 31.95% |
| NFLX240705C00625000 | 2024-05-31 9:55AM EDT | 2024-07-05 | 34.55 | 26.85 | 29.15 | 0.00 | - | 5 | 5 | 31.72% |
| NFLX240719C00625000 | 2024-06-03 9:58AM EDT | 2024-07-19 | 42.00 | 41.05 | 42.15 | +1.90 | +4.74% | 3 | 355 | 41.15% |
| NFLX240816C00625000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 49.20 | 48.40 | 50.15 | 0.00 | - | 1 | 23 | 39.65% |
| NFLX241220C00625000 | 2024-05-29 12:59PM EDT | 2024-12-20 | 98.30 | 79.60 | 80.55 | 0.00 | - | 1 | 61 | 40.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00625000 | 2024-06-03 10:43AM EDT | 2024-06-07 | 3.38 | 3.20 | 3.55 | +0.18 | +5.96% | 628 | 670 | 25.26% |
| NFLX240614P00625000 | 2024-06-03 10:17AM EDT | 2024-06-14 | 6.75 | 6.50 | 6.90 | +0.61 | +9.93% | 82 | 357 | 24.36% |
| NFLX240621P00625000 | 2024-06-03 10:37AM EDT | 2024-06-21 | 9.20 | 8.65 | 9.00 | +0.81 | +9.65% | 43 | 417 | 23.22% |
| NFLX240628P00625000 | 2024-06-03 10:07AM EDT | 2024-06-28 | 11.75 | 10.85 | 11.45 | -0.90 | -7.11% | 4 | 226 | 23.64% |
| NFLX240705P00625000 | 2024-05-31 12:44PM EDT | 2024-07-05 | 15.50 | 11.70 | 13.45 | 0.00 | - | 10 | 45 | 23.70% |
| NFLX240712P00625000 | 2024-05-31 1:58PM EDT | 2024-07-12 | 16.05 | 11.90 | 16.05 | 0.00 | - | 38 | 50 | 24.72% |
| NFLX240719P00625000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 24.05 | 23.05 | 24.35 | 0.00 | - | 13 | 255 | 32.14% |
| NFLX240816P00625000 | 2024-05-31 10:21AM EDT | 2024-08-16 | 30.20 | 29.70 | 30.70 | 0.00 | - | 2 | 25 | 31.07% |
| NFLX241220P00625000 | 2024-06-03 9:57AM EDT | 2024-12-20 | 49.15 | 49.30 | 50.35 | -0.90 | -1.80% | 1 | 21 | 29.61% |
© 2024 Yahoo. All rights reserved.