Singapore markets open in 7 hours 29 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,256.15 -21.36 (-0.40%) Dow
38,363.27 -323.05 (-0.84%) Nasdaq
16,735.28 +0.26 (+0.00%) Bitcoin USD
69,155.60 +1,261.20 (+1.86%) CMC Crypto 200
1,443.85 -24.09 (-1.64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00710000 | 2024-06-03 12:40PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.21 | -0.07 | -63.64% | 13 | 200 | 47.71% |
| NFLX240614C00710000 | 2024-06-03 1:00PM EDT | 2024-06-14 | 0.31 | 0.12 | 0.43 | -0.24 | -43.64% | 38 | 92 | 34.35% |
| NFLX240621C00710000 | 2024-06-03 12:59PM EDT | 2024-06-21 | 0.76 | 0.47 | 0.72 | -0.19 | -20.00% | 22 | 362 | 29.90% |
| NFLX240628C00710000 | 2024-06-03 10:28AM EDT | 2024-06-28 | 1.47 | 0.94 | 1.29 | -0.33 | -18.33% | 10 | 24 | 28.72% |
| NFLX240705C00710000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 2.50 | 1.51 | 2.25 | 0.00 | - | 2 | 21 | 29.00% |
| NFLX240712C00710000 | 2024-05-30 9:49AM EDT | 2024-07-12 | 4.90 | 1.56 | 2.73 | 0.00 | - | 1 | 1 | 27.68% |
| NFLX240719C00710000 | 2024-06-03 1:00PM EDT | 2024-07-19 | 8.35 | 7.85 | 8.60 | -1.70 | -16.92% | 13 | 119 | 36.62% |
| NFLX240816C00710000 | 2024-06-03 11:38AM EDT | 2024-08-16 | 14.00 | 13.40 | 14.15 | -1.61 | -10.31% | 7 | 223 | 35.45% |
| NFLX240920C00710000 | 2024-06-03 12:22PM EDT | 2024-09-20 | 20.10 | 19.25 | 19.60 | -7.50 | -27.17% | 1 | 130 | 34.02% |
| NFLX241018C00710000 | 2024-05-29 12:03PM EDT | 2024-10-18 | 42.05 | 27.45 | 28.10 | 0.00 | - | 13 | 22 | 36.56% |
| NFLX241220C00710000 | 2024-05-31 3:48PM EDT | 2024-12-20 | 43.40 | 39.00 | 39.70 | 0.00 | - | 8 | 142 | 36.93% |
| NFLX250117C00710000 | 2024-05-29 3:15PM EDT | 2025-01-17 | 60.95 | 44.70 | 45.35 | 0.00 | - | 6 | 334 | 37.54% |
| NFLX250321C00710000 | 2024-05-30 2:12PM EDT | 2025-03-21 | 68.35 | 54.10 | 58.95 | 0.00 | - | 51 | 448 | 39.43% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 2025-12-19 | 110.09 | 96.30 | 103.55 | 0.00 | - | 1 | 25 | 42.66% |
| NFLX260116C00710000 | 2024-05-21 3:20PM EDT | 2026-01-16 | 116.20 | 103.65 | 105.90 | 0.00 | - | 1 | 6 | 42.37% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 2026-12-18 | 155.57 | 141.65 | 148.90 | 0.00 | - | 7 | 51 | 44.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00710000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 65.62 | 78.25 | 83.35 | -34.98 | -34.77% | 1 | 0 | 54.71% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 97.85 | 100.30 | 0.00 | - | 51 | 0 | 80.20% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 2024-06-28 | 78.75 | 80.60 | 84.20 | 0.00 | - | 1 | 1 | 37.93% |
| NFLX240719P00710000 | 2024-05-29 3:22PM EDT | 2024-07-19 | 62.57 | 84.55 | 87.75 | 0.00 | - | 1 | 2 | 34.77% |
| NFLX240920P00710000 | 2024-05-31 2:26PM EDT | 2024-09-20 | 88.23 | 91.75 | 93.35 | 0.00 | - | 2 | 15 | 28.29% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 83.85 | 86.80 | 0.00 | - | - | 1 | 19.37% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 2024-12-20 | 83.70 | 102.60 | 105.85 | 0.00 | - | 1 | 4 | 28.81% |
| NFLX250117P00710000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 104.71 | 106.00 | 108.00 | 0.00 | - | 2 | 16 | 28.18% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 99.45 | 102.75 | 0.00 | - | 4 | 5 | 22.36% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 100.25% |
| NFLX260116P00710000 | 2024-06-03 1:10PM EDT | 2026-01-16 | 140.09 | 134.50 | 141.30 | +4.97 | +3.68% | 2 | 73 | 28.35% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 28.83% |
© 2024 Yahoo. All rights reserved.