Singapore markets open in 40 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,433.74 +12.71 (+0.23%) Dow
38,647.10 -65.11 (-0.17%) Nasdaq
17,667.56 +59.12 (+0.34%) Bitcoin USD
66,697.17 -1,371.36 (-2.01%) CMC Crypto 200
1,419.43 +6.48 (+0.46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-06-13 10:59AM EDT | 2024-06-21 | 267.33 | 272.50 | 275.30 | +11.68 | +4.57% | 2 | 479 | 167.97% |
| NFLX240719C00380000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 269.10 | 274.35 | 276.90 | 0.00 | - | 3 | 6 | 97.74% |
| NFLX240920C00380000 | 2024-06-13 12:40PM EDT | 2024-09-20 | 275.60 | 278.85 | 280.95 | -0.40 | -0.14% | 1 | 50 | 73.39% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 277.60 | 281.65 | 0.00 | - | 1 | 1 | 64.13% |
| NFLX241220C00380000 | 2024-06-13 10:59AM EDT | 2024-12-20 | 280.25 | 285.50 | 288.20 | +15.71 | +5.94% | 2 | 2 | 64.26% |
| NFLX250117C00380000 | 2024-06-03 10:38AM EDT | 2025-01-17 | 273.89 | 287.50 | 290.75 | 0.00 | - | 1 | 261 | 62.91% |
| NFLX250620C00380000 | 2024-06-10 3:46PM EDT | 2025-06-20 | 292.33 | 299.15 | 304.80 | 0.00 | - | 1 | 144 | 59.15% |
| NFLX251219C00380000 | 2024-06-10 3:40PM EDT | 2025-12-19 | 307.05 | 313.10 | 320.00 | 0.00 | - | 2 | 17 | 57.35% |
| NFLX260116C00380000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 305.55 | 314.90 | 322.65 | 0.00 | - | 24 | 49 | 57.21% |
| NFLX261218C00380000 | 2024-06-11 10:54AM EDT | 2026-12-18 | 337.75 | 337.00 | 345.00 | 0.00 | - | 1 | 34 | 55.18% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00380000 | 2024-06-13 11:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,639 | 106.25% |
| NFLX240705P00380000 | 2024-06-03 12:45PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 1 | 89.36% |
| NFLX240719P00380000 | 2024-06-05 3:28PM EDT | 2024-07-19 | 0.30 | 0.10 | 0.42 | 0.00 | - | 11 | 34 | 70.51% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 74.12% |
| NFLX240920P00380000 | 2024-06-12 10:21AM EDT | 2024-09-20 | 0.74 | 0.33 | 0.97 | 0.00 | - | 30 | 267 | 50.75% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.70 | 1.76 | 0.00 | - | 1 | 41 | 49.37% |
| NFLX241220P00380000 | 2024-05-31 12:45PM EDT | 2024-12-20 | 2.91 | 1.52 | 2.79 | 0.00 | - | 1 | 617 | 43.92% |
| NFLX250117P00380000 | 2024-05-30 11:04AM EDT | 2025-01-17 | 3.66 | 2.67 | 3.55 | 0.00 | - | 1 | 947 | 43.02% |
| NFLX250321P00380000 | 2024-05-23 3:37PM EDT | 2025-03-21 | 5.70 | 1.01 | 8.65 | 0.00 | - | 2 | 50 | 46.59% |
| NFLX250620P00380000 | 2024-06-12 1:43PM EDT | 2025-06-20 | 7.90 | 6.60 | 8.30 | 0.00 | - | 5 | 189 | 40.06% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 15.80 | 12.45 | 17.55 | 0.00 | - | 2 | 244 | 40.78% |
| NFLX260116P00380000 | 2024-05-21 2:37PM EDT | 2026-01-16 | 16.41 | 15.00 | 19.20 | 0.00 | - | 20 | 53 | 40.98% |
| NFLX261218P00380000 | 2024-06-13 1:53PM EDT | 2026-12-18 | 26.48 | 22.45 | 30.75 | -1.27 | -4.58% | 1 | 25 | 38.69% |
© 2024 Yahoo. All rights reserved.