Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,239.85 -37.66 (-0.71%) Dow
38,281.80 -404.52 (-1.05%) Nasdaq
16,666.48 -68.53 (-0.41%) Bitcoin USD
68,838.20 +875.48 (+1.29%) CMC Crypto 200
1,483.45 +15.51 (+1.06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Strike:660.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00660000 | 2024-06-03 12:59PM EDT | 2024-06-07 | 0.88 | 0.80 | 0.99 | -1.96 | -69.01% | 661 | 837 | 31.76% |
| NFLX240614C00660000 | 2024-06-03 12:13PM EDT | 2024-06-14 | 3.40 | 3.10 | 3.40 | -2.89 | -45.95% | 62 | 309 | 30.01% |
| NFLX240621C00660000 | 2024-06-03 12:52PM EDT | 2024-06-21 | 5.00 | 4.95 | 5.25 | -3.79 | -43.12% | 134 | 947 | 28.35% |
| NFLX240628C00660000 | 2024-06-03 12:48PM EDT | 2024-06-28 | 7.25 | 7.05 | 7.50 | -2.10 | -22.46% | 17 | 83 | 28.47% |
| NFLX240705C00660000 | 2024-06-03 12:22PM EDT | 2024-07-05 | 9.00 | 8.70 | 9.90 | -3.80 | -29.69% | 23 | 157 | 29.02% |
| NFLX240712C00660000 | 2024-06-03 11:33AM EDT | 2024-07-12 | 13.00 | 10.10 | 12.00 | -0.75 | -5.45% | 2 | 9 | 29.23% |
| NFLX240719C00660000 | 2024-06-03 12:48PM EDT | 2024-07-19 | 21.80 | 20.35 | 22.05 | -2.95 | -11.92% | 11 | 257 | 38.94% |
| NFLX240816C00660000 | 2024-06-03 12:00PM EDT | 2024-08-16 | 30.85 | 28.60 | 29.50 | -1.05 | -3.29% | 9 | 49 | 37.59% |
| NFLX240920C00660000 | 2024-06-03 12:31PM EDT | 2024-09-20 | 36.10 | 36.00 | 36.45 | -2.95 | -7.55% | 2 | 528 | 36.18% |
| NFLX241018C00660000 | 2024-06-03 10:13AM EDT | 2024-10-18 | 46.35 | 45.55 | 46.15 | -3.10 | -6.27% | 3 | 135 | 38.64% |
| NFLX241220C00660000 | 2024-06-03 11:49AM EDT | 2024-12-20 | 60.70 | 58.50 | 59.10 | -14.60 | -19.39% | 1 | 161 | 39.00% |
| NFLX250117C00660000 | 2024-05-31 2:53PM EDT | 2025-01-17 | 67.10 | 63.20 | 65.45 | 0.00 | - | 15 | 1,426 | 39.73% |
| NFLX250321C00660000 | 2024-05-31 2:53PM EDT | 2025-03-21 | 79.76 | 75.55 | 78.30 | 0.00 | - | 3 | 40 | 40.92% |
| NFLX250620C00660000 | 2024-05-29 2:49PM EDT | 2025-06-20 | 115.40 | 92.90 | 95.60 | 0.00 | - | 2 | 413 | 42.49% |
| NFLX251219C00660000 | 2024-05-29 3:12PM EDT | 2025-12-19 | 143.24 | 119.25 | 124.50 | 0.00 | - | 2 | 37 | 44.36% |
| NFLX260116C00660000 | 2024-05-29 3:51PM EDT | 2026-01-16 | 145.45 | 125.50 | 127.45 | 0.00 | - | 2 | 68 | 44.24% |
| NFLX261218C00660000 | 2024-05-31 10:32AM EDT | 2026-12-18 | 170.50 | 162.05 | 169.35 | 0.00 | - | 1 | 87 | 46.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00660000 | 2024-06-03 12:41PM EDT | 2024-06-07 | 30.75 | 29.50 | 31.80 | +2.77 | +9.90% | 15 | 178 | 0.00% |
| NFLX240614P00660000 | 2024-05-31 3:32PM EDT | 2024-06-14 | 27.80 | 31.25 | 32.80 | 0.00 | - | 103 | 114 | 18.36% |
| NFLX240621P00660000 | 2024-06-03 11:09AM EDT | 2024-06-21 | 30.02 | 32.75 | 34.60 | +2.04 | +7.29% | 37 | 631 | 21.19% |
| NFLX240628P00660000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 35.00 | 34.65 | 36.95 | 0.00 | - | 1 | 47 | 23.30% |
| NFLX240705P00660000 | 2024-06-03 10:24AM EDT | 2024-07-05 | 29.87 | 35.55 | 37.30 | -3.33 | -10.03% | 4 | 12 | 21.30% |
| NFLX240719P00660000 | 2024-05-31 2:27PM EDT | 2024-07-19 | 44.95 | 46.10 | 47.60 | 0.00 | - | 7 | 70 | 31.15% |
| NFLX240816P00660000 | 2024-05-31 11:45AM EDT | 2024-08-16 | 50.90 | 51.95 | 53.80 | 0.00 | - | 8 | 40 | 30.45% |
| NFLX240920P00660000 | 2024-06-03 12:12PM EDT | 2024-09-20 | 55.70 | 56.25 | 56.95 | +0.15 | +0.27% | 1 | 149 | 27.52% |
| NFLX241018P00660000 | 2024-05-31 3:55PM EDT | 2024-10-18 | 57.00 | 63.10 | 63.75 | 0.00 | - | 15 | 94 | 29.10% |
| NFLX241220P00660000 | 2024-05-29 3:36PM EDT | 2024-12-20 | 58.50 | 69.90 | 71.85 | 0.00 | - | 8 | 27 | 28.53% |
| NFLX250117P00660000 | 2024-05-30 10:55AM EDT | 2025-01-17 | 65.45 | 74.10 | 75.15 | 0.00 | - | 2 | 145 | 28.41% |
| NFLX250321P00660000 | 2024-05-30 2:26PM EDT | 2025-03-21 | 74.60 | 80.55 | 83.55 | 0.00 | - | 1 | 5 | 28.92% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 90.70 | 96.10 | 0.00 | - | 1 | 26 | 30.15% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 34.39% |
| NFLX260116P00660000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 104.23 | 108.75 | 111.85 | 0.00 | - | 16 | 136 | 29.18% |
| NFLX261218P00660000 | 2024-05-29 11:45AM EDT | 2026-12-18 | 120.30 | 126.50 | 134.00 | 0.00 | - | 1 | 13 | 28.89% |
© 2024 Yahoo. All rights reserved.