Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.68 -7.83 (-0.15%) Dow
38,486.29 -200.03 (-0.52%) Nasdaq
16,769.24 +34.22 (+0.20%) Bitcoin USD
69,221.55 +1,101.15 (+1.62%) CMC Crypto 200
1,478.12 +10.18 (+0.69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:810.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00810000 | 2024-05-31 10:22AM EDT | 2024-06-07 | 0.04 | 0.01 | 2.52 | 0.00 | - | 3 | 1 | 114.55% |
| NFLX240614C00810000 | 2024-05-16 12:08PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.38 | 0.00 | - | - | 2 | 56.45% |
| NFLX240621C00810000 | 2024-05-30 11:06AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.31 | 0.00 | - | 1 | 75 | 47.41% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.66 | 0.00 | - | 2 | 6 | 45.12% |
| NFLX240719C00810000 | 2024-05-28 12:59PM EDT | 2024-07-19 | 1.71 | 1.01 | 1.83 | 0.00 | - | 1 | 51 | 40.00% |
| NFLX240816C00810000 | 2024-05-31 12:35PM EDT | 2024-08-16 | 3.05 | 3.20 | 3.45 | 0.00 | - | 1 | 6 | 36.15% |
| NFLX240920C00810000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 5.70 | 5.55 | 5.85 | 0.00 | - | 20 | 163 | 33.96% |
| NFLX241018C00810000 | 2024-05-30 3:42PM EDT | 2024-10-18 | 12.95 | 10.25 | 10.80 | 0.00 | - | 3 | 7 | 36.16% |
| NFLX241220C00810000 | 2024-06-03 10:08AM EDT | 2024-12-20 | 19.00 | 18.05 | 18.60 | +1.42 | +8.08% | 1 | 51 | 36.09% |
| NFLX250117C00810000 | 2024-05-31 11:16AM EDT | 2025-01-17 | 24.15 | 21.40 | 23.10 | +2.62 | +12.17% | 1 | 86 | 36.77% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 35.60% |
| NFLX251219C00810000 | 2024-05-20 2:51PM EDT | 2025-12-19 | 75.30 | 68.45 | 75.05 | 0.00 | - | 4 | 2 | 41.59% |
| NFLX260116C00810000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 73.35 | 75.05 | 77.70 | 0.00 | - | 2 | 7 | 41.43% |
| NFLX261218C00810000 | 2024-05-29 3:42PM EDT | 2026-12-18 | 131.30 | 111.00 | 120.70 | 0.00 | - | 10 | 15 | 43.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 231.16% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 75.51% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 47.89% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 170.27% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 108.49% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 28.61% |
© 2024 Yahoo. All rights reserved.