Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,246.40 -31.11 (-0.59%) Dow
38,290.91 -395.41 (-1.02%) Nasdaq
16,696.60 -38.41 (-0.23%) Bitcoin USD
69,174.17 +1,178.28 (+1.73%) CMC Crypto 200
1,490.26 +22.32 (+1.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:670.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00670000 | 2024-06-03 12:12PM EDT | 2024-06-07 | 0.45 | 0.43 | 0.49 | -1.01 | -69.18% | 192 | 705 | 32.03% |
| NFLX240614C00670000 | 2024-06-03 12:12PM EDT | 2024-06-14 | 2.10 | 2.02 | 2.35 | -1.80 | -46.15% | 40 | 196 | 30.52% |
| NFLX240621C00670000 | 2024-06-03 12:13PM EDT | 2024-06-21 | 3.46 | 3.45 | 3.85 | -2.14 | -38.21% | 66 | 1,001 | 28.60% |
| NFLX240628C00670000 | 2024-06-03 12:07PM EDT | 2024-06-28 | 5.65 | 4.60 | 5.55 | -1.67 | -22.81% | 21 | 69 | 28.10% |
| NFLX240705C00670000 | 2024-06-03 10:47AM EDT | 2024-07-05 | 8.00 | 6.55 | 7.70 | -1.70 | -17.53% | 5 | 88 | 28.66% |
| NFLX240719C00670000 | 2024-06-03 11:41AM EDT | 2024-07-19 | 19.13 | 17.95 | 18.75 | -3.66 | -16.06% | 5 | 195 | 38.04% |
| NFLX240816C00670000 | 2024-06-03 12:00PM EDT | 2024-08-16 | 27.30 | 25.35 | 26.95 | -1.47 | -5.11% | 4 | 31 | 37.72% |
| NFLX240920C00670000 | 2024-06-03 9:46AM EDT | 2024-09-20 | 36.67 | 32.65 | 33.20 | +2.97 | +8.81% | 10 | 602 | 35.82% |
| NFLX241018C00670000 | 2024-05-31 1:26PM EDT | 2024-10-18 | 44.32 | 42.10 | 43.50 | 0.00 | - | 7 | 79 | 38.75% |
| NFLX241220C00670000 | 2024-05-30 9:30AM EDT | 2024-12-20 | 57.75 | 54.85 | 56.20 | -10.67 | -15.59% | 2 | 117 | 38.96% |
| NFLX250117C00670000 | 2024-05-31 1:03PM EDT | 2025-01-17 | 62.95 | 60.70 | 62.85 | 0.00 | - | 10 | 274 | 39.85% |
| NFLX250321C00670000 | 2024-05-30 1:56PM EDT | 2025-03-21 | 84.62 | 73.25 | 74.75 | 0.00 | - | 3 | 31 | 40.59% |
| NFLX251219C00670000 | 2024-05-29 12:47PM EDT | 2025-12-19 | 144.20 | 115.35 | 121.40 | 0.00 | - | 11 | 147 | 44.17% |
| NFLX260116C00670000 | 2024-05-31 10:56AM EDT | 2026-01-16 | 126.55 | 121.30 | 124.50 | 0.00 | - | 1 | 92 | 44.10% |
| NFLX261218C00670000 | 2024-05-31 1:39PM EDT | 2026-12-18 | 166.63 | 159.45 | 167.85 | 0.00 | - | 1 | 69 | 46.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00670000 | 2024-06-03 10:47AM EDT | 2024-06-07 | 34.38 | 34.40 | 40.40 | +7.80 | +29.35% | 1 | 52 | 0.00% |
| NFLX240614P00670000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 36.00 | 38.30 | 41.75 | 0.00 | - | 3 | 59 | 25.96% |
| NFLX240621P00670000 | 2024-05-30 10:26AM EDT | 2024-06-21 | 36.63 | 40.00 | 42.20 | +13.08 | +55.54% | 1 | 175 | 22.34% |
| NFLX240628P00670000 | 2024-05-31 10:00AM EDT | 2024-06-28 | 32.24 | 40.05 | 43.00 | 0.00 | - | 1 | 7 | 21.35% |
| NFLX240705P00670000 | 2024-05-29 1:22PM EDT | 2024-07-05 | 25.50 | 41.35 | 44.70 | 0.00 | - | - | 1 | 22.55% |
| NFLX240719P00670000 | 2024-05-31 3:41PM EDT | 2024-07-19 | 48.47 | 51.15 | 53.55 | 0.00 | - | 3 | 74 | 31.17% |
| NFLX240816P00670000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 53.10 | 57.35 | 58.85 | 0.00 | - | 1 | 20 | 29.81% |
| NFLX240920P00670000 | 2024-05-30 2:40PM EDT | 2024-09-20 | 53.15 | 61.15 | 62.60 | 0.00 | - | 2 | 101 | 27.53% |
| NFLX241018P00670000 | 2024-05-31 10:29AM EDT | 2024-10-18 | 66.90 | 67.80 | 69.60 | 0.00 | - | 1 | 31 | 29.31% |
| NFLX241220P00670000 | 2024-05-24 3:10PM EDT | 2024-12-20 | 68.40 | 75.55 | 77.25 | 0.00 | - | 1 | 32 | 28.50% |
| NFLX250117P00670000 | 2024-05-29 12:51PM EDT | 2025-01-17 | 65.50 | 78.35 | 80.75 | 0.00 | - | 1 | 31 | 28.49% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 79.40 | 81.45 | 0.00 | - | - | 1 | 25.55% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 57.10% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 32.17% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 137.10 | 142.95 | 0.00 | - | 1 | 54 | 29.73% |
© 2024 Yahoo. All rights reserved.