Singapore markets open in 8 hours 20 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,249.80 -27.71 (-0.53%) Dow
38,296.34 -389.98 (-1.01%) Nasdaq
16,710.09 -24.93 (-0.15%) Bitcoin USD
69,152.32 +1,100.84 (+1.62%) CMC Crypto 200
1,488.19 +20.25 (+1.38%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:770.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00770000 | 2024-05-29 10:53AM EDT | 2024-06-07 | 0.23 | 0.01 | 0.30 | 0.00 | - | 3 | 4 | 70.90% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.23 | 0.01 | 0.45 | 0.00 | - | - | 1 | 52.76% |
| NFLX240621C00770000 | 2024-05-30 10:48AM EDT | 2024-06-21 | 0.25 | 0.11 | 0.23 | 0.00 | - | 1 | 2,632 | 38.18% |
| NFLX240628C00770000 | 2024-05-29 10:46AM EDT | 2024-06-28 | 0.80 | 0.12 | 0.63 | 0.00 | - | 1 | 2 | 37.74% |
| NFLX240705C00770000 | 2024-06-03 10:35AM EDT | 2024-07-05 | 0.50 | 0.19 | 0.50 | -0.98 | -66.22% | 1 | 2 | 32.32% |
| NFLX240719C00770000 | 2024-06-03 10:24AM EDT | 2024-07-19 | 3.12 | 2.22 | 2.83 | +0.43 | +15.99% | 2 | 77 | 37.40% |
| NFLX240816C00770000 | 2024-05-31 10:49AM EDT | 2024-08-16 | 6.55 | 5.50 | 5.95 | 0.00 | - | 20 | 21 | 35.77% |
| NFLX240920C00770000 | 2024-06-03 10:58AM EDT | 2024-09-20 | 10.00 | 8.95 | 9.30 | +0.59 | +6.27% | 3 | 137 | 33.79% |
| NFLX241018C00770000 | 2024-05-29 1:37PM EDT | 2024-10-18 | 23.65 | 14.90 | 15.40 | 0.00 | - | 8 | 33 | 35.98% |
| NFLX241220C00770000 | 2024-05-22 9:49AM EDT | 2024-12-20 | 30.60 | 23.85 | 24.85 | 0.00 | - | 1 | 57 | 36.25% |
| NFLX250117C00770000 | 2024-05-31 12:40PM EDT | 2025-01-17 | 29.50 | 28.85 | 29.85 | 0.00 | - | 13 | 142 | 36.91% |
| NFLX250321C00770000 | 2024-05-16 2:25PM EDT | 2025-03-21 | 35.05 | 38.05 | 40.40 | 0.00 | - | 1 | 15 | 37.94% |
| NFLX251219C00770000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 73.50 | 79.10 | 83.25 | 0.00 | - | 28 | 32 | 41.47% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NFLX261218C00770000 | 2024-05-15 3:20PM EDT | 2026-12-18 | 121.45 | 122.20 | 129.95 | 0.00 | - | 1 | 5 | 43.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-05-31 2:18PM EDT | 2024-07-19 | 135.42 | 138.75 | 141.90 | 0.00 | - | 2 | 2 | 37.07% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 148.40 | 153.10 | 0.00 | - | 21 | 0 | 38.83% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 45.93% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 165.19% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 144.50 | 154.25 | 157.90 | 0.00 | - | - | 2 | 26.72% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 59.46% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 2026-12-18 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 24.88% |
© 2024 Yahoo. All rights reserved.