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
67,642.08 -320.84 (-0.47%) CMC Crypto 200
1,422.70 -5.87 (-0.41%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00810000 | 2024-05-31 10:21AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.38 | -0.02 | -33.33% | 3 | 3 | 70.31% |
| NFLX240614C00810000 | 2024-05-16 12:08PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.54% |
| NFLX240621C00810000 | 2024-05-30 11:06AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.41 | 0.00 | - | 1 | 75 | 44.75% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 2024-06-28 | 0.25 | 0.03 | 0.49 | -0.23 | -47.92% | 2 | 4 | 39.75% |
| NFLX240719C00810000 | 2024-05-28 12:59PM EDT | 2024-07-19 | 1.71 | 1.08 | 1.83 | 0.00 | - | 1 | 51 | 37.51% |
| NFLX240816C00810000 | 2024-05-29 10:17AM EDT | 2024-08-16 | 3.05 | 3.65 | 4.35 | -2.35 | -43.52% | 1 | 5 | 36.16% |
| NFLX240920C00810000 | 2024-05-31 2:31PM EDT | 2024-09-20 | 5.70 | 6.25 | 6.80 | -3.90 | -40.63% | 20 | 163 | 33.68% |
| NFLX241018C00810000 | 2024-05-30 3:42PM EDT | 2024-10-18 | 12.95 | 10.85 | 13.00 | 0.00 | - | 3 | 7 | 36.74% |
| NFLX241220C00810000 | 2024-05-29 12:10PM EDT | 2024-12-20 | 17.58 | 19.35 | 20.65 | -8.82 | -33.41% | 3 | 52 | 36.10% |
| NFLX250117C00810000 | 2024-05-31 11:16AM EDT | 2025-01-17 | 21.53 | 24.15 | 25.40 | -10.18 | -32.10% | 2 | 84 | 36.80% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 34.34% |
| NFLX251219C00810000 | 2024-05-20 2:51PM EDT | 2025-12-19 | 75.30 | 73.40 | 76.90 | 0.00 | - | 4 | 2 | 41.04% |
| NFLX260116C00810000 | 2024-05-20 11:34AM EDT | 2026-01-16 | 73.35 | 77.90 | 80.60 | 0.00 | - | 2 | 7 | 41.22% |
| NFLX261218C00810000 | 2024-05-29 3:42PM EDT | 2026-12-18 | 131.30 | 115.00 | 125.00 | 0.00 | - | 10 | 15 | 43.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 227.41% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 78.65% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 50.83% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 170.90% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 109.18% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 30.38% |
© 2024 Yahoo. All rights reserved.