Singapore markets open in 6 hours 35 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,428.15 +7.12 (+0.13%) Dow
38,625.53 -86.68 (-0.22%) Nasdaq
17,656.04 +47.61 (+0.27%) Bitcoin USD
66,828.57 -2,562.28 (-3.69%) CMC Crypto 200
1,419.92 +6.96 (+0.49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:840.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00840000 | 2024-06-12 9:30AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 131 | 98.44% |
| NFLX240621C00840000 | 2024-06-11 12:47PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.33 | 0.00 | - | 1 | 222 | 64.55% |
| NFLX240719C00840000 | 2024-05-29 12:11PM EDT | 2024-07-19 | 1.78 | 0.32 | 3.20 | 0.00 | - | 2 | 28 | 50.87% |
| NFLX240816C00840000 | 2024-06-06 10:01AM EDT | 2024-08-16 | 2.86 | 2.17 | 3.05 | 0.00 | - | 2 | 3 | 37.98% |
| NFLX240920C00840000 | 2024-06-04 10:33AM EDT | 2024-09-20 | 3.30 | 3.65 | 5.10 | 0.00 | - | 13 | 112 | 34.50% |
| NFLX241018C00840000 | 2024-06-06 1:55PM EDT | 2024-10-18 | 10.02 | 8.65 | 9.60 | 0.00 | - | 1 | 5 | 36.24% |
| NFLX241220C00840000 | 2024-06-07 3:55PM EDT | 2024-12-20 | 14.75 | 16.15 | 17.50 | 0.00 | - | 2 | 264 | 36.13% |
| NFLX250117C00840000 | 2024-06-11 1:16PM EDT | 2025-01-17 | 18.76 | 20.35 | 23.20 | 0.00 | - | 1 | 109 | 37.52% |
| NFLX250321C00840000 | 2024-06-12 9:52AM EDT | 2025-03-21 | 30.85 | 29.50 | 30.75 | 0.00 | - | 4 | 30 | 37.14% |
| NFLX250620C00840000 | 2024-06-05 1:05PM EDT | 2025-06-20 | 42.24 | 43.10 | 45.15 | 0.00 | - | 1 | 113 | 38.54% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 40.78% |
| NFLX260116C00840000 | 2024-06-05 3:46PM EDT | 2026-01-16 | 73.55 | 71.75 | 78.95 | 0.00 | - | 1 | 42 | 41.63% |
| NFLX261218C00840000 | 2024-06-03 3:02PM EDT | 2026-12-18 | 106.20 | 111.30 | 118.95 | 0.00 | - | 1 | 61 | 42.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 864.80% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 2024-09-20 | 195.50 | 184.25 | 187.35 | 0.00 | - | 1 | 0 | 27.78% |
| NFLX241220P00840000 | 2024-06-07 11:36AM EDT | 2024-12-20 | 196.30 | 188.20 | 191.45 | 0.00 | - | 1 | 1 | 26.03% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 206.30 | 211.05 | 0.00 | - | 31 | 20 | 29.93% |
© 2024 Yahoo. All rights reserved.