Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,274.28 -3.23 (-0.06%) Dow
38,453.86 -232.46 (-0.60%) Nasdaq
16,812.16 +77.15 (+0.46%) Bitcoin USD
69,220.83 +1,217.84 (+1.79%) CMC Crypto 200
1,488.61 +20.68 (+1.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:860.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00860000 | 2024-05-30 3:18PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 75.00% |
| NFLX240614C00860000 | 2024-05-31 11:17AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 7 | 55.08% |
| NFLX240621C00860000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 0.38 | 0.01 | 0.25 | 0.00 | - | 2 | 99 | 51.42% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 1 | 51.51% |
| NFLX240719C00860000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 0.58 | 0.28 | 1.00 | 0.00 | - | 1 | 18 | 42.70% |
| NFLX240920C00860000 | 2024-05-24 1:50PM EDT | 2024-09-20 | 3.95 | 2.72 | 2.98 | 0.00 | - | 11 | 91 | 33.99% |
| NFLX241018C00860000 | 2024-05-21 10:06AM EDT | 2024-10-18 | 7.70 | 5.80 | 6.25 | 0.00 | - | 6 | 16 | 35.89% |
| NFLX241220C00860000 | 2024-05-24 11:33AM EDT | 2024-12-20 | 15.00 | 11.45 | 12.30 | 0.00 | - | 3 | 41 | 35.84% |
| NFLX250117C00860000 | 2024-05-29 2:04PM EDT | 2025-01-17 | 21.75 | 15.15 | 16.10 | 0.00 | - | 11 | 79 | 36.57% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 2025-03-21 | 19.70 | 22.65 | 24.20 | 0.00 | - | 3 | 7 | 37.39% |
| NFLX250620C00860000 | 2024-05-21 12:07PM EDT | 2025-06-20 | 39.21 | 34.15 | 37.70 | 0.00 | - | 1 | 96 | 39.07% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 27.62% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 56.45 | 61.15 | 0.00 | - | 48 | 40 | 39.45% |
| NFLX261218C00860000 | 2024-05-03 9:52AM EDT | 2026-12-18 | 72.90 | 101.00 | 111.00 | 0.00 | - | 7 | 57 | 44.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00860000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 250.13 | 223.35 | 227.00 | 0.00 | - | - | 0 | 72.05% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 2024-07-19 | 249.64 | 223.60 | 227.00 | 0.00 | - | - | 0 | 45.84% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 38.93% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 40.67% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 249.15 | 253.70 | 0.00 | - | 4 | 0 | 34.69% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 111.95% |
© 2024 Yahoo. All rights reserved.