Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,255.42 -22.09 (-0.42%) Dow
38,356.53 -329.79 (-0.85%) Nasdaq
16,737.96 +2.94 (+0.02%) Bitcoin USD
69,275.44 +1,439.60 (+2.12%) CMC Crypto 200
1,447.63 -20.30 (-1.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:650.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00650000 | 2024-06-03 1:19PM EDT | 2024-06-07 | 1.78 | 1.76 | 1.97 | -3.92 | -65.55% | 1,998 | 794 | 28.57% |
| NFLX240614C00650000 | 2024-06-03 1:18PM EDT | 2024-06-14 | 5.15 | 4.80 | 5.10 | -4.45 | -47.64% | 285 | 984 | 27.55% |
| NFLX240621C00650000 | 2024-06-03 1:15PM EDT | 2024-06-21 | 7.25 | 6.90 | 7.40 | -5.15 | -41.53% | 223 | 1,684 | 26.55% |
| NFLX240628C00650000 | 2024-06-03 1:10PM EDT | 2024-06-28 | 9.70 | 9.70 | 10.25 | -6.90 | -41.57% | 45 | 225 | 27.39% |
| NFLX240705C00650000 | 2024-06-03 1:18PM EDT | 2024-07-05 | 12.00 | 11.65 | 12.40 | -5.18 | -30.15% | 18 | 70 | 27.35% |
| NFLX240712C00650000 | 2024-06-03 9:32AM EDT | 2024-07-12 | 14.00 | 12.95 | 14.50 | -3.37 | -19.40% | 2 | 31 | 27.51% |
| NFLX240719C00650000 | 2024-06-03 12:34PM EDT | 2024-07-19 | 25.20 | 24.60 | 25.15 | -5.24 | -17.21% | 47 | 1,975 | 37.51% |
| NFLX240816C00650000 | 2024-06-03 12:43PM EDT | 2024-08-16 | 33.38 | 32.60 | 33.10 | -5.46 | -14.06% | 31 | 136 | 36.73% |
| NFLX240920C00650000 | 2024-06-03 1:09PM EDT | 2024-09-20 | 40.15 | 39.70 | 40.20 | -3.17 | -7.32% | 16 | 731 | 35.50% |
| NFLX241018C00650000 | 2024-06-03 12:21PM EDT | 2024-10-18 | 50.80 | 49.65 | 50.15 | -2.35 | -4.42% | 2 | 161 | 38.14% |
| NFLX241220C00650000 | 2024-06-03 11:33AM EDT | 2024-12-20 | 65.20 | 62.40 | 64.15 | -1.00 | -1.51% | 3 | 815 | 39.11% |
| NFLX250117C00650000 | 2024-06-03 12:38PM EDT | 2025-01-17 | 69.60 | 67.65 | 69.95 | -2.78 | -3.84% | 24 | 720 | 39.56% |
| NFLX250321C00650000 | 2024-05-31 9:56AM EDT | 2025-03-21 | 92.00 | 79.25 | 82.20 | 0.00 | - | 4 | 86 | 40.50% |
| NFLX250620C00650000 | 2024-05-31 10:13AM EDT | 2025-06-20 | 106.00 | 96.45 | 99.10 | 0.00 | - | 1 | 541 | 41.97% |
| NFLX251219C00650000 | 2024-05-29 10:55AM EDT | 2025-12-19 | 149.35 | 123.20 | 127.40 | 0.00 | - | 2 | 86 | 43.75% |
| NFLX260116C00650000 | 2024-06-03 9:44AM EDT | 2026-01-16 | 137.00 | 129.10 | 131.90 | -1.00 | -0.72% | 1 | 100 | 44.15% |
| NFLX261218C00650000 | 2024-05-31 1:19PM EDT | 2026-12-18 | 172.83 | 165.65 | 174.35 | 0.00 | - | 4 | 113 | 46.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00650000 | 2024-06-03 12:31PM EDT | 2024-06-07 | 22.54 | 22.05 | 23.35 | +8.69 | +62.74% | 19 | 442 | 34.05% |
| NFLX240614P00650000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 15.87 | 24.80 | 26.05 | -1.42 | -8.21% | 1 | 175 | 29.36% |
| NFLX240621P00650000 | 2024-06-03 11:21AM EDT | 2024-06-21 | 22.58 | 26.15 | 27.55 | -0.97 | -4.12% | 6 | 382 | 26.35% |
| NFLX240628P00650000 | 2024-06-03 12:47PM EDT | 2024-06-28 | 27.92 | 27.25 | 29.25 | +2.72 | +10.79% | 13 | 44 | 25.35% |
| NFLX240705P00650000 | 2024-06-03 12:47PM EDT | 2024-07-05 | 29.51 | 29.65 | 31.70 | +2.31 | +8.49% | 1 | 38 | 26.02% |
| NFLX240712P00650000 | 2024-05-31 12:12PM EDT | 2024-07-12 | 30.61 | 30.80 | 33.05 | 0.00 | - | 8 | 7 | 25.36% |
| NFLX240719P00650000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 41.04 | 40.50 | 42.25 | +2.77 | +7.24% | 2 | 362 | 33.96% |
| NFLX240816P00650000 | 2024-06-03 11:00AM EDT | 2024-08-16 | 44.30 | 47.20 | 48.35 | +3.50 | +8.58% | 1 | 77 | 32.32% |
| NFLX240920P00650000 | 2024-06-03 10:51AM EDT | 2024-09-20 | 48.00 | 51.40 | 51.75 | +5.43 | +12.76% | 1 | 117 | 29.17% |
| NFLX241018P00650000 | 2024-06-03 11:43AM EDT | 2024-10-18 | 55.40 | 58.00 | 58.75 | +2.75 | +5.22% | 16 | 37 | 30.60% |
| NFLX241220P00650000 | 2024-05-29 10:57AM EDT | 2024-12-20 | 53.00 | 65.70 | 66.60 | 0.00 | - | 1 | 395 | 29.58% |
| NFLX250117P00650000 | 2024-06-03 9:34AM EDT | 2025-01-17 | 62.98 | 69.55 | 71.40 | +1.63 | +2.66% | 1 | 133 | 30.12% |
| NFLX250321P00650000 | 2024-05-30 2:09PM EDT | 2025-03-21 | 69.30 | 75.80 | 78.20 | 0.00 | - | 2 | 35 | 29.71% |
| NFLX250620P00650000 | 2024-05-28 10:11AM EDT | 2025-06-20 | 78.97 | 85.35 | 87.70 | 0.00 | - | 4 | 147 | 29.64% |
| NFLX251219P00650000 | 2024-05-17 10:02AM EDT | 2025-12-19 | 105.00 | 100.10 | 104.55 | 0.00 | - | 2 | 15 | 29.81% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 108.20 | 103.75 | 106.25 | 0.00 | - | 18 | 51 | 29.63% |
| NFLX261218P00650000 | 2024-05-24 1:15PM EDT | 2026-12-18 | 121.70 | 121.80 | 128.80 | 0.00 | - | 3 | 4 | 29.37% |
© 2024 Yahoo. All rights reserved.