Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,272.57 -4.94 (-0.09%) Dow
38,429.26 -257.06 (-0.66%) Nasdaq
16,804.47 +69.46 (+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:645.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00645000 | 2024-06-03 11:23AM EDT | 2024-06-07 | 3.90 | 3.95 | 4.15 | -3.85 | -48.12% | 745 | 1,799 | 28.51% |
| NFLX240614C00645000 | 2024-06-03 11:07AM EDT | 2024-06-14 | 8.20 | 7.95 | 9.25 | -2.80 | -25.45% | 119 | 160 | 30.34% |
| NFLX240621C00645000 | 2024-06-03 11:17AM EDT | 2024-06-21 | 10.95 | 10.50 | 11.40 | -3.60 | -24.74% | 176 | 919 | 27.96% |
| NFLX240628C00645000 | 2024-06-03 11:05AM EDT | 2024-06-28 | 13.95 | 13.40 | 14.15 | -5.05 | -26.58% | 9 | 55 | 28.06% |
| NFLX240705C00645000 | 2024-06-03 10:58AM EDT | 2024-07-05 | 16.15 | 15.35 | 16.95 | -3.48 | -17.73% | 8 | 30 | 28.64% |
| NFLX240712C00645000 | 2024-06-03 9:42AM EDT | 2024-07-12 | 22.36 | 17.80 | 19.30 | -0.64 | -2.78% | 7 | 4 | 28.85% |
| NFLX240719C00645000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 30.72 | 29.20 | 29.75 | -2.17 | -6.60% | 1 | 253 | 38.18% |
| NFLX240816C00645000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 37.35 | 37.20 | 38.30 | 0.00 | - | 15 | 64 | 37.68% |
| NFLX241220C00645000 | 2024-05-23 9:49AM EDT | 2024-12-20 | 70.85 | 67.45 | 69.65 | 0.00 | - | 1 | 26 | 39.73% |
| NFLX250117C00645000 | 2024-05-30 9:45AM EDT | 2025-01-17 | 87.00 | 72.90 | 75.45 | 0.00 | - | 10 | 296 | 40.13% |
| NFLX251219C00645000 | 2024-05-29 12:06PM EDT | 2025-12-19 | 153.77 | 129.10 | 133.45 | 0.00 | - | 3 | 7 | 44.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00645000 | 2024-06-03 11:14AM EDT | 2024-06-07 | 14.90 | 13.50 | 14.95 | +4.03 | +37.07% | 129 | 534 | 28.13% |
| NFLX240614P00645000 | 2024-06-03 11:14AM EDT | 2024-06-14 | 18.04 | 17.20 | 19.05 | -0.68 | -3.63% | 3 | 308 | 27.83% |
| NFLX240621P00645000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 20.20 | 18.85 | 20.75 | +3.68 | +22.28% | 10 | 295 | 25.19% |
| NFLX240628P00645000 | 2024-06-03 10:05AM EDT | 2024-06-28 | 20.49 | 21.60 | 22.25 | +1.74 | +9.28% | 29 | 48 | 23.83% |
| NFLX240705P00645000 | 2024-05-31 10:16AM EDT | 2024-07-05 | 20.48 | 21.55 | 24.25 | 0.00 | - | 5 | 34 | 23.84% |
| NFLX240712P00645000 | 2024-05-31 12:08PM EDT | 2024-07-12 | 27.65 | 24.60 | 27.60 | 0.00 | - | 36 | 36 | 25.72% |
| NFLX240719P00645000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 33.53 | 34.70 | 35.20 | -1.70 | -4.83% | 2 | 313 | 32.17% |
| NFLX240816P00645000 | 2024-05-31 10:52AM EDT | 2024-08-16 | 37.15 | 40.85 | 41.50 | -4.74 | -11.32% | 1 | 44 | 30.97% |
| NFLX241220P00645000 | 2024-05-31 10:26AM EDT | 2024-12-20 | 60.89 | 59.25 | 61.20 | 0.00 | - | 2 | 13 | 29.42% |
| NFLX250117P00645000 | 2024-05-31 1:45PM EDT | 2025-01-17 | 64.62 | 64.05 | 65.95 | 0.00 | - | 7 | 55 | 29.94% |
| NFLX251219P00645000 | 2024-05-13 2:45PM EDT | 2025-12-19 | 105.75 | 96.40 | 99.65 | 0.00 | - | 2 | 18 | 29.83% |
© 2024 Yahoo. All rights reserved.