Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.63 -5.88 (-0.11%) Dow
38,474.51 -211.81 (-0.55%) Nasdaq
16,787.18 +52.16 (+0.31%) Bitcoin USD
69,193.85 +1,104.34 (+1.62%) CMC Crypto 200
1,481.77 +13.84 (+0.94%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:850.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00850000 | 2024-06-03 9:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 2 | 76.56% |
| NFLX240614C00850000 | 2024-05-29 11:49AM EDT | 2024-06-14 | 0.25 | 0.01 | 0.07 | 0.00 | - | 1 | 5 | 55.47% |
| NFLX240621C00850000 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.30 | 0.00 | - | 3 | 1,136 | 50.64% |
| NFLX240628C00850000 | 2024-05-28 10:44AM EDT | 2024-06-28 | 0.22 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 47.93% |
| NFLX240719C00850000 | 2024-05-29 10:46AM EDT | 2024-07-19 | 1.21 | 0.33 | 1.10 | 0.00 | - | 2 | 87 | 41.98% |
| NFLX240816C00850000 | 2024-05-29 2:45PM EDT | 2024-08-16 | 3.29 | 1.65 | 2.10 | 0.00 | - | 22 | 53 | 37.25% |
| NFLX240920C00850000 | 2024-06-03 11:00AM EDT | 2024-09-20 | 3.20 | 3.05 | 3.45 | -0.17 | -5.04% | 3 | 165 | 34.01% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 2024-10-18 | 8.79 | 6.30 | 6.70 | 0.00 | - | 2 | 42 | 35.50% |
| NFLX241220C00850000 | 2024-05-31 11:31AM EDT | 2024-12-20 | 12.35 | 12.00 | 12.90 | 0.00 | - | 7 | 40 | 35.44% |
| NFLX250117C00850000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 17.90 | 16.25 | 16.85 | 0.00 | - | 1 | 408 | 36.23% |
| NFLX250321C00850000 | 2024-05-29 3:29PM EDT | 2025-03-21 | 32.23 | 23.20 | 25.50 | 0.00 | - | 4 | 21 | 37.29% |
| NFLX251219C00850000 | 2024-05-29 2:32PM EDT | 2025-12-19 | 74.60 | 57.85 | 64.80 | 0.00 | - | 1 | 65 | 40.95% |
| NFLX260116C00850000 | 2024-05-29 3:14PM EDT | 2026-01-16 | 78.05 | 64.20 | 65.85 | 0.00 | - | 3 | 37 | 40.32% |
| NFLX261218C00850000 | 2024-05-31 11:19AM EDT | 2026-12-18 | 103.25 | 100.15 | 108.90 | 0.00 | - | 3 | 17 | 43.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 214.15 | 217.75 | 0.00 | - | 20 | 0 | 60.06% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 160.37% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 51.57% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 44.73% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 28.59% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 243.00 | 252.00 | 0.00 | - | - | 2 | 24.33% |
© 2024 Yahoo. All rights reserved.