Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,256.47 -21.04 (-0.40%) Dow
38,365.90 -320.42 (-0.83%) Nasdaq
16,740.25 +5.24 (+0.03%) Bitcoin USD
69,275.44 +1,439.60 (+2.12%) CMC Crypto 200
1,447.48 -20.46 (-1.39%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:820.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00820000 | 2024-06-03 10:42AM EDT | 2024-06-07 | 0.01 | 0.01 | 1.49 | -0.02 | -66.67% | 54 | 4 | 111.33% |
| NFLX240614C00820000 | 2024-05-30 10:04AM EDT | 2024-06-14 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 1 | 58.25% |
| NFLX240621C00820000 | 2024-05-29 12:46PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.30 | 0.00 | - | 1 | 73 | 50.15% |
| NFLX240719C00820000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 1.07 | 0.63 | 1.52 | 0.00 | - | 3 | 157 | 40.88% |
| NFLX240816C00820000 | 2024-05-28 3:05PM EDT | 2024-08-16 | 3.70 | 2.41 | 2.58 | 0.00 | - | 20 | 35 | 35.85% |
| NFLX240920C00820000 | 2024-06-03 11:00AM EDT | 2024-09-20 | 4.85 | 4.30 | 4.55 | -0.40 | -7.62% | 7 | 405 | 33.58% |
| NFLX241018C00820000 | 2024-05-28 12:27PM EDT | 2024-10-18 | 10.70 | 8.40 | 9.35 | 0.00 | - | 1 | 8 | 36.31% |
| NFLX241220C00820000 | 2024-05-28 12:09PM EDT | 2024-12-20 | 19.10 | 15.45 | 16.00 | 0.00 | - | 2 | 18 | 35.73% |
| NFLX250117C00820000 | 2024-05-31 1:06PM EDT | 2025-01-17 | 20.80 | 19.40 | 20.10 | 0.00 | - | 2 | 141 | 36.34% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 32.39% |
| NFLX250620C00820000 | 2024-05-28 9:53AM EDT | 2025-06-20 | 47.75 | 39.90 | 43.95 | 0.00 | - | 5 | 153 | 39.21% |
| NFLX251219C00820000 | 2024-06-03 10:41AM EDT | 2025-12-19 | 70.90 | 64.75 | 67.55 | -0.95 | -1.32% | 2 | 128 | 40.33% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 2026-01-16 | 64.45 | 69.35 | 72.10 | 0.00 | - | 5 | 18 | 40.84% |
| NFLX261218C00820000 | 2024-05-29 10:22AM EDT | 2026-12-18 | 130.65 | 105.90 | 112.90 | 0.00 | - | 2 | 16 | 42.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00820000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 210.59 | 190.60 | 193.35 | 0.00 | - | 2 | 0 | 68.43% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 132.96% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 35.99% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 108.79% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 106.19% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 2026-12-18 | 253.94 | 224.05 | 234.00 | 0.00 | - | 2 | 2 | 25.28% |
© 2024 Yahoo. All rights reserved.