Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,246.36 -31.15 (-0.59%) Dow
38,300.57 -385.75 (-1.00%) Nasdaq
16,696.23 -38.79 (-0.23%) Bitcoin USD
68,965.59 +918.07 (+1.35%) CMC Crypto 200
1,486.01 +18.08 (+1.23%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:840.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00840000 | 2024-05-31 9:32AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.19 | 0.00 | - | 1 | 0 | 59.96% |
| NFLX240621C00840000 | 2024-06-03 12:37PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.21 | +0.01 | +11.11% | 6 | 208 | 51.81% |
| NFLX240719C00840000 | 2024-05-29 12:11PM EDT | 2024-07-19 | 1.78 | 0.28 | 1.20 | 0.00 | - | 2 | 28 | 42.13% |
| NFLX240816C00840000 | 2024-05-21 3:24PM EDT | 2024-08-16 | 2.05 | 1.71 | 2.00 | -0.92 | -30.98% | 1 | 1 | 36.53% |
| NFLX240920C00840000 | 2024-05-31 10:25AM EDT | 2024-09-20 | 4.00 | 3.35 | 3.60 | 0.00 | - | 1 | 115 | 34.00% |
| NFLX241018C00840000 | 2024-05-28 3:48PM EDT | 2024-10-18 | 9.11 | 6.90 | 7.50 | 0.00 | - | 2 | 5 | 36.27% |
| NFLX241220C00840000 | 2024-05-21 10:55AM EDT | 2024-12-20 | 17.20 | 12.60 | 13.55 | 0.00 | - | 2 | 267 | 35.74% |
| NFLX250117C00840000 | 2024-05-29 2:50PM EDT | 2025-01-17 | 25.15 | 16.95 | 18.10 | 0.00 | - | 14 | 104 | 36.89% |
| NFLX250321C00840000 | 2024-05-29 10:39AM EDT | 2025-03-21 | 35.50 | 24.10 | 26.10 | 0.00 | - | 1 | 23 | 37.43% |
| NFLX250620C00840000 | 2024-05-21 12:05PM EDT | 2025-06-20 | 43.70 | 36.80 | 38.60 | 0.00 | - | 1 | 113 | 38.53% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 43.61% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 40.72% |
| NFLX261218C00840000 | 2024-05-29 3:53PM EDT | 2026-12-18 | 120.00 | 101.40 | 108.05 | 0.00 | - | 10 | 61 | 42.87% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 580.18% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 2024-09-20 | 195.50 | 207.85 | 210.95 | 0.00 | - | 1 | 0 | 26.11% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 33.76% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 214.70 | 221.45 | 0.00 | - | 31 | 20 | 24.55% |
© 2024 Yahoo. All rights reserved.