Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,668.71 -525.41 (-0.77%) CMC Crypto 200
1,423.34 -5.23 (-0.37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00510000 | 2024-05-29 10:17AM EDT | 2024-06-07 | 149.07 | 128.00 | 135.90 | 0.00 | - | 5 | 5 | 76.66% |
| NFLX240614C00510000 | 2024-05-30 3:00PM EDT | 2024-06-14 | 139.07 | 128.60 | 137.10 | 0.00 | - | 1 | 1 | 67.16% |
| NFLX240621C00510000 | 2024-05-29 2:45PM EDT | 2024-06-21 | 153.34 | 130.00 | 137.60 | 0.00 | - | 2 | 727 | 61.56% |
| NFLX240719C00510000 | 2024-05-31 10:00AM EDT | 2024-07-19 | 141.72 | 134.00 | 141.40 | +3.38 | +2.44% | 1 | 15 | 52.10% |
| NFLX240816C00510000 | 2024-05-30 1:35PM EDT | 2024-08-16 | 150.30 | 138.30 | 144.90 | 0.00 | - | 4 | 4 | 53.62% |
| NFLX240920C00510000 | 2024-05-22 2:21PM EDT | 2024-09-20 | 143.60 | 143.00 | 147.85 | 0.00 | - | 3 | 4,301 | 47.98% |
| NFLX241018C00510000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 155.00 | 150.35 | 153.00 | 0.00 | - | 2 | 2 | 48.04% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117C00510000 | 2024-05-29 2:57PM EDT | 2025-01-17 | 184.85 | 164.30 | 167.85 | 0.00 | - | 42 | 479 | 47.86% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250620C00510000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 181.05 | 186.55 | 190.70 | +19.00 | +11.72% | 1 | 30 | 48.54% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 22.31% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 30.73% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 258.00 | 267.00 | 0.00 | - | 2 | 7 | 53.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00510000 | 2024-05-24 10:45AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.12 | 0.00 | - | 4 | 79 | 62.89% |
| NFLX240614P00510000 | 2024-05-24 3:09PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.65 | 0.00 | - | 3 | 17 | 55.42% |
| NFLX240621P00510000 | 2024-05-31 11:41AM EDT | 2024-06-21 | 0.25 | 0.12 | 0.50 | 0.00 | - | 91 | 2,956 | 47.07% |
| NFLX240628P00510000 | 2024-05-22 2:35PM EDT | 2024-06-28 | 0.43 | 0.03 | 0.88 | 0.00 | - | 1 | 36 | 44.70% |
| NFLX240719P00510000 | 2024-05-29 10:19AM EDT | 2024-07-19 | 2.54 | 1.95 | 2.29 | +0.92 | +56.79% | 1 | 323 | 40.75% |
| NFLX240816P00510000 | 2024-05-29 1:35PM EDT | 2024-08-16 | 3.06 | 3.20 | 4.00 | 0.00 | - | 3 | 7 | 37.10% |
| NFLX240920P00510000 | 2024-05-31 12:16PM EDT | 2024-09-20 | 6.81 | 5.10 | 5.85 | +2.21 | +48.04% | 11 | 464 | 34.09% |
| NFLX241018P00510000 | 2024-05-30 2:54PM EDT | 2024-10-18 | 8.75 | 8.35 | 9.25 | 0.00 | - | 3 | 82 | 35.09% |
| NFLX241220P00510000 | 2024-05-29 11:21AM EDT | 2024-12-20 | 11.96 | 13.35 | 14.40 | 0.00 | - | 1 | 455 | 34.05% |
| NFLX250117P00510000 | 2024-05-29 1:18PM EDT | 2025-01-17 | 14.75 | 15.55 | 16.95 | 0.00 | - | 5 | 1,568 | 34.00% |
| NFLX250321P00510000 | 2024-05-21 2:23PM EDT | 2025-03-21 | 21.64 | 21.15 | 25.00 | 0.00 | - | 26 | 48 | 35.53% |
| NFLX250620P00510000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 31.47 | 28.60 | 31.10 | +4.12 | +15.06% | 1 | 85 | 34.39% |
| NFLX251219P00510000 | 2024-05-31 1:36PM EDT | 2025-12-19 | 44.15 | 41.25 | 45.55 | +0.15 | +0.34% | 6 | 61 | 34.50% |
| NFLX260116P00510000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 45.45 | 43.65 | 46.10 | 0.00 | - | 1 | 75 | 33.90% |
| NFLX261218P00510000 | 2024-05-29 10:22AM EDT | 2026-12-18 | 56.50 | 56.00 | 64.00 | 0.00 | - | 2 | 33 | 32.79% |
© 2024 Yahoo. All rights reserved.