Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.56 -7.95 (-0.15%) Dow
38,440.76 -245.56 (-0.63%) Nasdaq
16,794.25 +59.24 (+0.35%) Bitcoin USD
69,209.08 +1,144.32 (+1.68%) CMC Crypto 200
1,487.53 +19.59 (+1.34%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:780.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00780000 | 2024-05-31 10:22AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.55 | -0.01 | -20.00% | 1 | 9 | 79.20% |
| NFLX240614C00780000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 0.46 | 0.01 | 0.46 | +0.26 | +130.00% | 2 | 14 | 54.83% |
| NFLX240621C00780000 | 2024-05-30 1:03PM EDT | 2024-06-21 | 0.21 | 0.01 | 0.32 | 0.00 | - | 124 | 139 | 41.36% |
| NFLX240628C00780000 | 2024-05-28 11:36AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.60 | 0.00 | - | 3 | 5 | 38.77% |
| NFLX240705C00780000 | 2024-05-31 11:21AM EDT | 2024-07-05 | 0.08 | 0.12 | 0.85 | 0.00 | - | 1 | 3 | 36.43% |
| NFLX240719C00780000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 2.75 | 2.33 | 2.74 | -0.22 | -7.41% | 1 | 98 | 38.31% |
| NFLX240816C00780000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 5.90 | 5.10 | 5.95 | 0.00 | - | 2 | 4 | 36.80% |
| NFLX240920C00780000 | 2024-05-31 12:02PM EDT | 2024-09-20 | 8.45 | 8.30 | 8.95 | 0.00 | - | 24 | 170 | 34.28% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 2024-10-18 | 16.75 | 14.15 | 14.60 | 0.00 | - | 3 | 24 | 36.12% |
| NFLX241220C00780000 | 2024-06-03 11:08AM EDT | 2024-12-20 | 23.65 | 23.20 | 24.25 | -4.10 | -14.77% | 15 | 39 | 36.61% |
| NFLX250117C00780000 | 2024-05-29 2:11PM EDT | 2025-01-17 | 39.25 | 28.10 | 29.40 | 0.00 | - | 1 | 141 | 37.37% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 2025-03-21 | 34.35 | 38.05 | 39.85 | 0.00 | - | 4 | 5 | 38.31% |
| NFLX250620C00780000 | 2024-05-31 9:52AM EDT | 2025-06-20 | 59.85 | 51.75 | 54.05 | 0.00 | - | 1 | 132 | 39.33% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 70.60 | 77.35 | 81.50 | 0.00 | - | 5 | 6 | 41.35% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 2026-01-16 | 76.87 | 83.30 | 86.10 | 0.00 | - | 2 | 43 | 41.80% |
| NFLX261218C00780000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 133.04 | 121.05 | 128.95 | 0.00 | - | 1 | 27 | 44.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 117.59 | 143.65 | 147.40 | 0.00 | - | 4 | 0 | 30.70% |
| NFLX240920P00780000 | 2024-05-24 12:26PM EDT | 2024-09-20 | 133.44 | 145.65 | 148.85 | 0.00 | - | 32 | 50 | 24.20% |
| NFLX241220P00780000 | 2024-06-03 10:20AM EDT | 2024-12-20 | 149.40 | 151.40 | 154.70 | +11.20 | +8.10% | 1 | 2 | 24.69% |
| NFLX250117P00780000 | 2024-05-06 10:36AM EDT | 2025-01-17 | 193.78 | 154.05 | 156.90 | 0.00 | - | 2 | 1 | 24.94% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 31.73% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 106.30% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 29.12% |
© 2024 Yahoo. All rights reserved.