Singapore markets open in 7 hours 34 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,248.28 -29.23 (-0.55%) Dow
38,317.32 -369.00 (-0.95%) Nasdaq
16,705.27 -29.74 (-0.18%) Bitcoin USD
69,128.94 +1,172.67 (+1.73%) CMC Crypto 200
1,444.26 -23.68 (-1.61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00700000 | 2024-06-03 1:08PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | -0.11 | -52.38% | 1,212 | 2,168 | 39.16% |
| NFLX240614C00700000 | 2024-06-03 1:08PM EDT | 2024-06-14 | 0.50 | 0.36 | 0.57 | -0.38 | -51.35% | 75 | 363 | 32.86% |
| NFLX240621C00700000 | 2024-06-03 1:06PM EDT | 2024-06-21 | 0.94 | 0.82 | 1.06 | -0.71 | -43.03% | 320 | 2,419 | 29.48% |
| NFLX240628C00700000 | 2024-06-03 12:56PM EDT | 2024-06-28 | 1.67 | 1.52 | 1.67 | -0.80 | -32.39% | 28 | 286 | 27.91% |
| NFLX240705C00700000 | 2024-06-03 9:58AM EDT | 2024-07-05 | 3.54 | 2.22 | 2.85 | -0.21 | -5.60% | 7 | 102 | 28.41% |
| NFLX240712C00700000 | 2024-06-03 11:56AM EDT | 2024-07-12 | 3.78 | 3.10 | 4.15 | +0.03 | +0.80% | 11 | 11 | 28.80% |
| NFLX240719C00700000 | 2024-06-03 1:09PM EDT | 2024-07-19 | 10.30 | 10.15 | 10.50 | -3.05 | -22.85% | 54 | 690 | 37.04% |
| NFLX240816C00700000 | 2024-06-03 11:58AM EDT | 2024-08-16 | 17.70 | 15.70 | 16.60 | -2.70 | -13.24% | 15 | 237 | 35.96% |
| NFLX240920C00700000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 21.85 | 21.65 | 22.25 | -4.50 | -17.08% | 149 | 1,391 | 34.39% |
| NFLX241018C00700000 | 2024-05-31 2:53PM EDT | 2024-10-18 | 33.20 | 30.60 | 31.25 | 0.00 | - | 12 | 72 | 37.05% |
| NFLX241220C00700000 | 2024-05-31 3:40PM EDT | 2024-12-20 | 47.54 | 42.80 | 43.45 | +1.04 | +2.24% | 1 | 191 | 37.55% |
| NFLX250117C00700000 | 2024-06-03 12:39PM EDT | 2025-01-17 | 49.39 | 47.50 | 49.35 | -2.02 | -3.93% | 2 | 1,216 | 38.22% |
| NFLX250321C00700000 | 2024-05-30 10:39AM EDT | 2025-03-21 | 74.52 | 60.10 | 61.80 | 0.00 | - | 1 | 30 | 39.47% |
| NFLX250620C00700000 | 2024-05-31 10:28AM EDT | 2025-06-20 | 81.50 | 75.50 | 77.45 | 0.00 | - | 5 | 448 | 40.57% |
| NFLX251219C00700000 | 2024-05-29 11:59AM EDT | 2025-12-19 | 125.73 | 102.05 | 107.55 | 0.00 | - | 4 | 102 | 43.05% |
| NFLX260116C00700000 | 2024-05-31 3:27PM EDT | 2026-01-16 | 110.00 | 106.40 | 110.05 | -3.48 | -3.07% | 2 | 90 | 42.80% |
| NFLX261218C00700000 | 2024-05-31 3:23PM EDT | 2026-12-18 | 155.07 | 146.40 | 154.30 | 0.00 | - | 3 | 74 | 45.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00700000 | 2024-06-03 11:11AM EDT | 2024-06-07 | 66.00 | 67.40 | 73.90 | +21.00 | +46.67% | 2 | 1 | 73.16% |
| NFLX240621P00700000 | 2024-05-31 12:37PM EDT | 2024-06-21 | 70.61 | 69.60 | 72.70 | 0.00 | - | 61 | 44 | 32.68% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 2024-06-28 | 82.00 | 69.90 | 72.55 | 0.00 | - | - | 10 | 27.33% |
| NFLX240719P00700000 | 2024-05-29 3:52PM EDT | 2024-07-19 | 58.18 | 75.60 | 78.45 | 0.00 | - | 4 | 25 | 32.36% |
| NFLX240816P00700000 | 2024-05-31 1:55PM EDT | 2024-08-16 | 76.80 | 80.50 | 81.70 | 0.00 | - | 5 | 5 | 29.54% |
| NFLX240920P00700000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 84.66 | 83.95 | 85.45 | +9.26 | +12.31% | 143 | 150 | 27.82% |
| NFLX241018P00700000 | 2024-05-31 2:26PM EDT | 2024-10-18 | 86.92 | 88.85 | 91.10 | 0.00 | - | 1 | 29 | 29.13% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 122.85 | 96.15 | 98.35 | 0.00 | - | 2 | 4 | 28.46% |
| NFLX250117P00700000 | 2024-05-29 3:26PM EDT | 2025-01-17 | 83.80 | 98.80 | 101.85 | 0.00 | - | 2 | 130 | 28.56% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250620P00700000 | 2024-05-23 11:49AM EDT | 2025-06-20 | 109.32 | 114.30 | 117.10 | 0.00 | - | 1 | 26 | 28.28% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 131.85 | 138.05 | 0.00 | - | 1 | 12 | 30.09% |
| NFLX260116P00700000 | 2024-05-29 2:13PM EDT | 2026-01-16 | 117.50 | 131.25 | 135.00 | 0.00 | - | 5 | 81 | 28.41% |
| NFLX261218P00700000 | 2024-05-28 11:03AM EDT | 2026-12-18 | 143.10 | 148.40 | 156.75 | 0.00 | - | 6 | 11 | 28.16% |
© 2024 Yahoo. All rights reserved.