Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,309.38 -15.15 (-0.46%) Nikkei
38,709.02 -11.45 (-0.03%) Hang Seng
18,073.95 -38.68 (-0.21%) FTSE 100
8,163.67 -51.81 (-0.63%) Bitcoin USD
66,713.71 -672.75 (-1.00%) CMC Crypto 200
1,420.52 +7.57 (+0.54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00300000 | 2024-06-13 9:30AM EDT | 2024-06-14 | 344.29 | 351.00 | 358.00 | -11.53 | -3.24% | 1 | 1 | 726.17% |
| NFLX240621C00300000 | 2024-06-05 1:07PM EDT | 2024-06-21 | 345.03 | 352.25 | 355.20 | 0.00 | - | 1 | 495 | 224.02% |
| NFLX240719C00300000 | 2024-06-07 2:01PM EDT | 2024-07-19 | 346.05 | 353.80 | 356.35 | 0.00 | - | 2 | 3 | 128.59% |
| NFLX240920C00300000 | 2024-06-03 1:02PM EDT | 2024-09-20 | 334.68 | 355.80 | 359.35 | 0.00 | - | 1 | 76 | 90.94% |
| NFLX241018C00300000 | 2024-06-07 3:14PM EDT | 2024-10-18 | 347.33 | 358.50 | 363.15 | 0.00 | - | 1 | 2 | 90.86% |
| NFLX241220C00300000 | 2024-06-04 3:01PM EDT | 2024-12-20 | 343.83 | 361.75 | 364.45 | 0.00 | - | 8 | 4 | 79.26% |
| NFLX250117C00300000 | 2024-06-07 2:30PM EDT | 2025-01-17 | 353.25 | 362.95 | 366.15 | 0.00 | - | 800 | 953 | 76.70% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 333.01 | 364.70 | 372.00 | 0.00 | - | 2 | 1 | 73.24% |
| NFLX250620C00300000 | 2024-05-15 12:56PM EDT | 2025-06-20 | 331.68 | 369.00 | 377.00 | 0.00 | - | 1 | 14 | 69.07% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX260116C00300000 | 2024-06-12 10:25AM EDT | 2026-01-16 | 385.85 | 379.00 | 389.00 | 0.00 | - | 2 | 35 | 64.25% |
| NFLX261218C00300000 | 2024-05-31 2:30PM EDT | 2026-12-18 | 382.50 | 396.00 | 405.00 | 0.00 | - | 4 | 21 | 60.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00300000 | 2024-06-06 10:06AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,805 | 150.00% |
| NFLX240705P00300000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 30 | 100.78% |
| NFLX240719P00300000 | 2024-06-10 3:32PM EDT | 2024-07-19 | 0.10 | 0.04 | 0.19 | 0.00 | - | 2 | 32 | 90.43% |
| NFLX240920P00300000 | 2024-06-06 1:58PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.64 | 0.00 | - | 1 | 762 | 60.89% |
| NFLX241018P00300000 | 2024-06-11 1:59PM EDT | 2024-10-18 | 0.40 | 0.15 | 0.80 | 0.00 | - | 10 | 37 | 56.40% |
| NFLX241220P00300000 | 2024-06-06 1:05PM EDT | 2024-12-20 | 0.71 | 0.06 | 1.32 | 0.00 | - | 2 | 168 | 53.20% |
| NFLX250117P00300000 | 2024-06-12 10:49AM EDT | 2025-01-17 | 1.01 | 0.95 | 1.10 | 0.00 | - | 1 | 3,860 | 48.30% |
| NFLX250620P00300000 | 2024-05-29 3:52PM EDT | 2025-06-20 | 3.50 | 0.64 | 9.30 | 0.00 | - | 1 | 229 | 55.86% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 2025-12-19 | 7.43 | 3.00 | 9.60 | 0.00 | - | 2 | 138 | 46.15% |
| NFLX260116P00300000 | 2024-06-13 10:19AM EDT | 2026-01-16 | 7.17 | 5.65 | 9.70 | -0.33 | -4.40% | 1 | 289 | 45.14% |
| NFLX261218P00300000 | 2024-06-13 10:19AM EDT | 2026-12-18 | 13.90 | 9.45 | 17.65 | +0.71 | +5.38% | 1 | 602 | 42.49% |
© 2024 Yahoo. All rights reserved.