Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,268.93 -8.58 (-0.16%) Dow
38,409.45 -276.87 (-0.72%) Nasdaq
16,798.85 +63.84 (+0.38%) Bitcoin USD
69,268.11 +1,199.59 (+1.76%) CMC Crypto 200
1,487.92 +19.99 (+1.36%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00640000 | 2024-06-03 11:26AM EDT | 2024-06-07 | 5.95 | 5.80 | 6.10 | -4.29 | -41.89% | 835 | 1,572 | 29.69% |
| NFLX240614C00640000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 10.25 | 10.15 | 11.00 | -4.65 | -31.21% | 150 | 195 | 30.06% |
| NFLX240621C00640000 | 2024-06-03 11:15AM EDT | 2024-06-21 | 12.50 | 13.10 | 13.50 | -4.95 | -28.37% | 83 | 1,238 | 28.26% |
| NFLX240628C00640000 | 2024-06-03 11:00AM EDT | 2024-06-28 | 16.00 | 15.95 | 16.60 | -4.00 | -20.00% | 23 | 113 | 28.78% |
| NFLX240705C00640000 | 2024-06-03 10:38AM EDT | 2024-07-05 | 18.85 | 16.85 | 18.60 | -2.88 | -13.25% | 10 | 11 | 28.18% |
| NFLX240712C00640000 | 2024-06-03 10:27AM EDT | 2024-07-12 | 21.83 | 20.05 | 21.70 | +1.38 | +6.75% | 15 | 1 | 29.30% |
| NFLX240719C00640000 | 2024-06-03 11:12AM EDT | 2024-07-19 | 31.69 | 31.55 | 32.70 | -3.81 | -10.73% | 12 | 363 | 39.16% |
| NFLX240816C00640000 | 2024-06-03 11:11AM EDT | 2024-08-16 | 40.00 | 40.10 | 40.65 | -3.75 | -8.57% | 4 | 128 | 37.94% |
| NFLX240920C00640000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 51.60 | 47.15 | 47.85 | 0.00 | - | 16 | 256 | 36.51% |
| NFLX241018C00640000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 59.05 | 57.10 | 58.10 | 0.00 | - | 4 | 123 | 39.21% |
| NFLX241220C00640000 | 2024-05-31 11:02AM EDT | 2024-12-20 | 70.00 | 70.35 | 71.30 | 0.00 | - | 1 | 293 | 39.55% |
| NFLX250117C00640000 | 2024-06-03 10:53AM EDT | 2025-01-17 | 77.32 | 74.95 | 77.30 | -2.58 | -3.23% | 1 | 671 | 40.07% |
| NFLX250321C00640000 | 2024-05-23 3:27PM EDT | 2025-03-21 | 88.03 | 87.65 | 91.10 | 0.00 | - | 1 | 60 | 41.65% |
| NFLX250620C00640000 | 2024-05-31 12:44PM EDT | 2025-06-20 | 104.09 | 105.45 | 107.50 | 0.00 | - | 2 | 371 | 42.80% |
| NFLX251219C00640000 | 2024-05-29 12:06PM EDT | 2025-12-19 | 156.27 | 131.60 | 136.50 | 0.00 | - | 3 | 196 | 44.70% |
| NFLX260116C00640000 | 2024-05-24 2:56PM EDT | 2026-01-16 | 148.80 | 136.75 | 139.40 | 0.00 | - | 1 | 62 | 44.56% |
| NFLX261218C00640000 | 2024-06-03 10:19AM EDT | 2026-12-18 | 180.40 | 177.00 | 182.70 | +1.56 | +0.87% | 2 | 15 | 46.88% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00640000 | 2024-06-03 11:24AM EDT | 2024-06-07 | 10.90 | 10.35 | 10.90 | +2.65 | +32.12% | 425 | 804 | 25.01% |
| NFLX240614P00640000 | 2024-06-03 10:49AM EDT | 2024-06-14 | 15.00 | 14.35 | 15.40 | +1.75 | +13.21% | 83 | 343 | 26.24% |
| NFLX240621P00640000 | 2024-06-03 10:50AM EDT | 2024-06-21 | 16.85 | 16.00 | 16.90 | +2.81 | +20.01% | 33 | 682 | 23.49% |
| NFLX240628P00640000 | 2024-06-03 10:25AM EDT | 2024-06-28 | 17.70 | 18.50 | 19.25 | +1.10 | +6.63% | 7 | 161 | 23.60% |
| NFLX240705P00640000 | 2024-05-31 3:17PM EDT | 2024-07-05 | 20.90 | 19.25 | 21.15 | 0.00 | - | 15 | 26 | 23.46% |
| NFLX240712P00640000 | 2024-05-31 12:12PM EDT | 2024-07-12 | 24.74 | 21.15 | 23.30 | 0.00 | - | 2 | 2 | 23.89% |
| NFLX240719P00640000 | 2024-06-03 10:31AM EDT | 2024-07-19 | 31.11 | 32.15 | 32.95 | -1.34 | -4.13% | 6 | 346 | 32.69% |
| NFLX240816P00640000 | 2024-05-31 1:18PM EDT | 2024-08-16 | 38.00 | 38.00 | 39.00 | -1.83 | -4.59% | 1 | 48 | 31.16% |
| NFLX240920P00640000 | 2024-06-03 9:51AM EDT | 2024-09-20 | 40.50 | 42.25 | 43.20 | -2.84 | -6.55% | 2 | 135 | 28.76% |
| NFLX241018P00640000 | 2024-05-31 3:32PM EDT | 2024-10-18 | 49.33 | 49.10 | 50.85 | 0.00 | - | 15 | 25 | 30.60% |
| NFLX241220P00640000 | 2024-05-31 10:23AM EDT | 2024-12-20 | 57.60 | 57.65 | 59.45 | 0.00 | - | 1 | 167 | 29.95% |
| NFLX250117P00640000 | 2024-05-30 3:52PM EDT | 2025-01-17 | 57.64 | 60.45 | 63.00 | 0.00 | - | 1 | 522 | 29.83% |
| NFLX250321P00640000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 76.85 | 67.95 | 70.95 | 0.00 | - | - | 20 | 29.95% |
| NFLX250620P00640000 | 2024-05-24 11:14AM EDT | 2025-06-20 | 73.46 | 77.45 | 82.00 | 0.00 | - | 1 | 27 | 30.45% |
| NFLX251219P00640000 | 2024-05-20 3:31PM EDT | 2025-12-19 | 92.21 | 92.50 | 96.90 | 0.00 | - | 36 | 37 | 29.86% |
| NFLX260116P00640000 | 2024-05-30 10:13AM EDT | 2026-01-16 | 91.30 | 96.55 | 99.75 | 0.00 | - | 1 | 18 | 30.04% |
| NFLX261218P00640000 | 2024-05-22 2:49PM EDT | 2026-12-18 | 114.94 | 114.85 | 121.80 | 0.00 | - | 1 | 1 | 29.58% |
© 2024 Yahoo. All rights reserved.