Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,262.07 -15.44 (-0.29%) Dow
38,389.14 -297.18 (-0.77%) Nasdaq
16,763.37 +28.35 (+0.17%) Bitcoin USD
69,335.12 +1,329.17 (+1.95%) CMC Crypto 200
1,449.31 -18.62 (-1.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:690.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00690000 | 2024-06-03 1:20PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.13 | -0.12 | -52.17% | 43 | 539 | 34.67% |
| NFLX240614C00690000 | 2024-06-03 1:29PM EDT | 2024-06-14 | 0.75 | 0.53 | 0.75 | -0.72 | -48.98% | 64 | 241 | 30.01% |
| NFLX240621C00690000 | 2024-06-03 1:20PM EDT | 2024-06-21 | 1.36 | 1.27 | 1.37 | -1.04 | -43.33% | 75 | 390 | 27.21% |
| NFLX240628C00690000 | 2024-06-03 12:42PM EDT | 2024-06-28 | 2.39 | 2.11 | 2.42 | -0.96 | -28.66% | 14 | 70 | 26.92% |
| NFLX240705C00690000 | 2024-06-03 10:44AM EDT | 2024-07-05 | 4.40 | 3.20 | 3.75 | -0.15 | -3.30% | 6 | 53 | 27.21% |
| NFLX240712C00690000 | 2024-05-31 1:46PM EDT | 2024-07-12 | 5.62 | 4.10 | 6.20 | 0.00 | - | 2 | 2 | 29.36% |
| NFLX240719C00690000 | 2024-06-03 1:05PM EDT | 2024-07-19 | 12.63 | 12.45 | 12.75 | -1.73 | -12.05% | 1 | 453 | 36.58% |
| NFLX240816C00690000 | 2024-06-03 12:39PM EDT | 2024-08-16 | 19.60 | 19.25 | 19.60 | -1.80 | -8.41% | 4 | 30 | 35.89% |
| NFLX240920C00690000 | 2024-06-03 9:30AM EDT | 2024-09-20 | 31.30 | 25.20 | 25.65 | +3.50 | +12.59% | 10 | 224 | 34.42% |
| NFLX241018C00690000 | 2024-05-31 11:53AM EDT | 2024-10-18 | 36.15 | 34.35 | 35.70 | 0.00 | - | 17 | 42 | 37.58% |
| NFLX241220C00690000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 50.65 | 46.25 | 47.05 | 0.00 | - | 9 | 390 | 37.37% |
| NFLX250117C00690000 | 2024-05-30 9:36AM EDT | 2025-01-17 | 64.40 | 52.40 | 53.65 | 0.00 | - | 1 | 284 | 38.36% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 2025-03-21 | 73.70 | 63.00 | 66.65 | 0.00 | - | 4 | 8 | 39.78% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 2025-12-19 | 111.95 | 106.80 | 111.65 | 0.00 | - | 2 | 13 | 42.98% |
| NFLX260116C00690000 | 2024-05-31 12:17PM EDT | 2026-01-16 | 114.65 | 112.75 | 114.80 | 0.00 | - | 7 | 31 | 42.94% |
| NFLX261218C00690000 | 2024-05-28 2:28PM EDT | 2026-12-18 | 167.00 | 150.70 | 158.60 | 0.00 | - | 50 | 77 | 45.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00690000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 45.78 | 58.15 | 64.35 | +16.03 | +53.88% | 1 | 2 | 59.80% |
| NFLX240614P00690000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 38.50 | 58.75 | 62.20 | 0.00 | - | 2 | 3 | 42.77% |
| NFLX240621P00690000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 80.30 | 59.00 | 61.75 | 0.00 | - | 42 | 21 | 32.48% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 2024-06-28 | 40.00 | 58.95 | 62.50 | 0.00 | - | - | 4 | 29.88% |
| NFLX240719P00690000 | 2024-05-29 1:59PM EDT | 2024-07-19 | 47.85 | 66.55 | 68.60 | 0.00 | - | 3 | 12 | 32.17% |
| NFLX240920P00690000 | 2024-05-30 11:33AM EDT | 2024-09-20 | 62.65 | 75.20 | 77.35 | 0.00 | - | 1 | 10 | 28.60% |
| NFLX241018P00690000 | 2024-05-30 10:35AM EDT | 2024-10-18 | 69.05 | 81.50 | 82.80 | 0.00 | - | 1 | 4 | 29.43% |
| NFLX241220P00690000 | 2024-05-29 2:50PM EDT | 2024-12-20 | 72.20 | 87.55 | 90.05 | 0.00 | - | 3 | 69 | 28.53% |
| NFLX250117P00690000 | 2024-05-29 11:31AM EDT | 2025-01-17 | 76.60 | 91.50 | 93.70 | 0.00 | - | 1 | 108 | 28.64% |
| NFLX250321P00690000 | 2024-05-31 10:43AM EDT | 2025-03-21 | 98.50 | 98.05 | 101.75 | 0.00 | - | 2 | 9 | 29.05% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 2025-12-19 | 134.42 | 122.75 | 125.90 | 0.00 | - | - | 0 | 28.69% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 30.77% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 31.38% |
© 2024 Yahoo. All rights reserved.