Singapore markets closed
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,421.03 +45.71 (+0.85%) Dow
38,712.21 -35.21 (-0.09%) Nasdaq
17,608.44 +264.89 (+1.53%) Bitcoin USD
67,544.30 -338.38 (-0.50%) CMC Crypto 200
1,418.53 +5.58 (+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00460000 | 2024-06-07 3:11PM EDT | 2024-06-21 | 182.71 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 0.00% |
| NFLX240719C00460000 | 2024-06-06 12:28PM EDT | 2024-07-19 | 195.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240816C00460000 | 2024-06-05 10:20AM EDT | 2024-08-16 | 185.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240920C00460000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 198.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 55.84% |
| NFLX241220C00460000 | 2024-06-12 11:33AM EDT | 2024-12-20 | 209.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| NFLX250117C00460000 | 2024-06-12 12:04PM EDT | 2025-01-17 | 212.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00460000 | 2024-05-28 3:44PM EDT | 2025-03-21 | 220.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX250620C00460000 | 2024-05-29 1:51PM EDT | 2025-06-20 | 244.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 41.55% |
| NFLX260116C00460000 | 2024-06-06 9:48AM EDT | 2026-01-16 | 258.75 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 0.00% |
| NFLX261218C00460000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 293.63 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.37 | 0.00 | - | 2 | 22 | 191.41% |
| NFLX240621P00460000 | 2024-06-12 1:55PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NFLX240719P00460000 | 2024-06-10 12:06PM EDT | 2024-07-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 25.00% |
| NFLX240816P00460000 | 2024-06-07 1:34PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| NFLX240920P00460000 | 2024-06-12 11:00AM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 829 | 12.50% |
| NFLX241018P00460000 | 2024-06-11 10:06AM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NFLX241220P00460000 | 2024-06-05 12:32PM EDT | 2024-12-20 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250117P00460000 | 2024-06-10 12:08PM EDT | 2025-01-17 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321P00460000 | 2024-06-11 3:48PM EDT | 2025-03-21 | 12.26 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 6.25% |
| NFLX250620P00460000 | 2024-06-10 9:53AM EDT | 2025-06-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 9 | 205 | 6.25% |
| NFLX251219P00460000 | 2024-05-31 1:46PM EDT | 2025-12-19 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00460000 | 2024-06-12 2:22PM EDT | 2026-01-16 | 30.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
© 2024 Yahoo. All rights reserved.