Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,266.10 -11.41 (-0.22%) Dow
38,491.92 -194.40 (-0.50%) Nasdaq
16,761.12 +26.11 (+0.16%) Bitcoin USD
69,094.82 +960.73 (+1.41%) CMC Crypto 200
1,488.59 +20.66 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Strike:790.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00790000 | 2024-05-31 10:24AM EDT | 2024-06-07 | 0.05 | 0.01 | 2.52 | 0.00 | - | 3 | 40 | 104.42% |
| NFLX240614C00790000 | 2024-05-28 12:56PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.54 | 0.00 | - | 15 | 19 | 53.47% |
| NFLX240621C00790000 | 2024-05-31 12:12PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.37 | 0.00 | - | 10 | 76 | 44.04% |
| NFLX240628C00790000 | 2024-06-03 9:34AM EDT | 2024-06-28 | 0.12 | 0.08 | 0.60 | -0.33 | -73.33% | 5 | 6 | 40.41% |
| NFLX240719C00790000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 3.04 | 1.99 | 2.17 | 0.00 | - | 13 | 78 | 37.83% |
| NFLX240816C00790000 | 2024-05-31 1:23PM EDT | 2024-08-16 | 4.42 | 4.00 | 5.05 | 0.00 | - | 3 | 14 | 36.45% |
| NFLX240920C00790000 | 2024-05-30 9:35AM EDT | 2024-09-20 | 10.90 | 7.20 | 8.30 | 0.00 | - | 1 | 106 | 34.60% |
| NFLX241018C00790000 | 2024-06-03 9:53AM EDT | 2024-10-18 | 14.05 | 13.20 | 14.20 | -5.42 | -27.84% | 1 | 30 | 36.84% |
| NFLX241220C00790000 | 2024-05-30 2:14PM EDT | 2024-12-20 | 26.40 | 21.05 | 23.30 | 0.00 | - | 1 | 37 | 36.95% |
| NFLX250117C00790000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 23.25 | 25.60 | 28.15 | 0.00 | - | 1 | 148 | 37.55% |
| NFLX250321C00790000 | 2024-05-23 1:52PM EDT | 2025-03-21 | 37.00 | 35.30 | 39.20 | 0.00 | - | 1 | 16 | 38.83% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 67.90 | 74.65 | 80.10 | 0.00 | - | 8 | 12 | 41.52% |
| NFLX260116C00790000 | 2024-05-31 3:49PM EDT | 2026-01-16 | 84.34 | 80.80 | 85.85 | 0.00 | - | 15 | 100 | 42.33% |
| NFLX261218C00790000 | 2024-05-28 10:17AM EDT | 2026-12-18 | 129.84 | 118.00 | 128.00 | 0.00 | - | 1 | 8 | 44.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00790000 | 2024-05-16 2:02PM EDT | 2024-06-07 | 179.02 | 149.85 | 157.25 | 0.00 | - | - | 0 | 114.29% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 178.57 | 150.90 | 154.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-05-29 1:14PM EDT | 2024-07-19 | 127.85 | 150.85 | 154.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 72.97% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 36.39% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 47.46% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 163.80 | 167.90 | 0.00 | - | - | 4 | 24.37% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 107.18% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 181.80 | 189.55 | 0.00 | - | 2 | 1 | 25.59% |
© 2024 Yahoo. All rights reserved.