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
67,619.66 -549.92 (-0.81%) CMC Crypto 200
1,421.19 -7.38 (-0.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00570000 | 2024-05-31 2:29PM EDT | 2024-06-07 | 64.03 | 68.20 | 76.05 | -30.76 | -32.45% | 6 | 0 | 77.53% |
| NFLX240614C00570000 | 2024-05-28 2:08PM EDT | 2024-06-14 | 79.43 | 69.00 | 77.80 | 0.00 | - | 1 | 0 | 61.21% |
| NFLX240621C00570000 | 2024-05-31 1:21PM EDT | 2024-06-21 | 66.17 | 70.70 | 77.50 | -16.55 | -20.01% | 14 | 2,019 | 49.12% |
| NFLX240628C00570000 | 2024-05-31 1:21PM EDT | 2024-06-28 | 67.36 | 71.70 | 77.95 | -18.66 | -21.69% | 1 | 0 | 43.64% |
| NFLX240705C00570000 | 2024-05-24 2:31PM EDT | 2024-07-05 | 85.74 | 72.60 | 80.30 | 0.00 | - | 1 | 1 | 43.86% |
| NFLX240719C00570000 | 2024-05-29 3:44PM EDT | 2024-07-19 | 98.00 | 82.30 | 85.50 | 0.00 | - | 4 | 420 | 45.12% |
| NFLX240816C00570000 | 2024-05-29 1:01PM EDT | 2024-08-16 | 85.06 | 88.90 | 91.50 | -23.81 | -21.87% | 6 | 0 | 42.73% |
| NFLX240920C00570000 | 2024-05-29 11:20AM EDT | 2024-09-20 | 112.95 | 95.40 | 98.00 | 0.00 | - | 15 | 0 | 41.15% |
| NFLX241018C00570000 | 2024-05-22 11:58AM EDT | 2024-10-18 | 106.48 | 103.20 | 105.85 | 0.00 | - | 1 | 24 | 42.75% |
| NFLX241220C00570000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 120.68 | 115.55 | 118.30 | 0.00 | - | 1 | 0 | 43.09% |
| NFLX250117C00570000 | 2024-05-28 11:12AM EDT | 2025-01-17 | 126.66 | 120.75 | 124.15 | 0.00 | - | 2 | 0 | 43.69% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 9 | 0.00% |
| NFLX250620C00570000 | 2024-05-31 10:24AM EDT | 2025-06-20 | 148.90 | 146.90 | 154.00 | +5.23 | +3.64% | 2 | 0 | 46.67% |
| NFLX251219C00570000 | 2024-05-16 12:06PM EDT | 2025-12-19 | 153.95 | 174.05 | 178.35 | 0.00 | - | 12 | 0 | 47.06% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 2026-01-16 | 160.45 | 178.15 | 181.95 | 0.00 | - | 10 | 0 | 47.18% |
| NFLX261218C00570000 | 2024-05-29 12:06PM EDT | 2026-12-18 | 235.00 | 212.00 | 222.00 | 0.00 | - | 1 | 0 | 48.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00570000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.17 | 0.06 | 0.25 | +0.07 | +70.00% | 65 | 115 | 41.46% |
| NFLX240614P00570000 | 2024-05-31 1:23PM EDT | 2024-06-14 | 0.85 | 0.45 | 0.92 | +0.35 | +70.00% | 17 | 323 | 36.84% |
| NFLX240621P00570000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 1.10 | 0.79 | 1.05 | +0.29 | +35.80% | 178 | 1,970 | 30.91% |
| NFLX240628P00570000 | 2024-05-31 11:29AM EDT | 2024-06-28 | 2.44 | 1.22 | 1.77 | +1.23 | +101.65% | 2 | 103 | 30.10% |
| NFLX240705P00570000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 2.03 | 1.65 | 2.42 | +0.43 | +26.87% | 7 | 124 | 29.14% |
| NFLX240719P00570000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 8.66 | 6.70 | 8.15 | +1.16 | +15.47% | 39 | 463 | 36.19% |
| NFLX240816P00570000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 14.35 | 11.00 | 12.25 | +4.50 | +45.69% | 2 | 276 | 34.07% |
| NFLX240920P00570000 | 2024-05-31 2:15PM EDT | 2024-09-20 | 17.00 | 15.00 | 15.60 | +3.32 | +24.27% | 13 | 444 | 31.50% |
| NFLX241018P00570000 | 2024-05-30 2:45PM EDT | 2024-10-18 | 20.05 | 20.05 | 21.30 | 0.00 | - | 7 | 168 | 32.84% |
| NFLX241220P00570000 | 2024-05-29 2:51PM EDT | 2024-12-20 | 31.37 | 26.10 | 29.05 | +7.39 | +30.82% | 1 | 208 | 32.28% |
| NFLX250117P00570000 | 2024-05-29 2:19PM EDT | 2025-01-17 | 27.25 | 30.00 | 32.95 | 0.00 | - | 18 | 398 | 32.55% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 2025-03-21 | 46.90 | 37.20 | 41.05 | 0.00 | - | 5 | 139 | 32.99% |
| NFLX250620P00570000 | 2024-05-30 12:16PM EDT | 2025-06-20 | 45.65 | 45.85 | 50.40 | 0.00 | - | 6 | 162 | 32.93% |
| NFLX251219P00570000 | 2024-05-28 1:11PM EDT | 2025-12-19 | 62.30 | 61.40 | 65.85 | 0.00 | - | 1 | 163 | 32.64% |
| NFLX260116P00570000 | 2024-05-31 1:27PM EDT | 2026-01-16 | 66.50 | 61.90 | 69.00 | +0.55 | +0.83% | 100 | 27 | 32.96% |
| NFLX261218P00570000 | 2024-05-30 9:36AM EDT | 2026-12-18 | 81.00 | 79.25 | 88.00 | 0.00 | - | 20 | 67 | 31.59% |
© 2024 Yahoo. All rights reserved.