Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
665.74+12.48 (+1.91%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C004300002024-06-13 3:32PM EDT2024-06-14222.79230.55236.900.00-56428.42%
NFLX240621C004300002024-06-13 3:32PM EDT2024-06-21223.30230.95236.600.00-6515144.43%
NFLX240719C004300002024-06-05 3:13PM EDT2024-07-19221.00232.00239.700.00-1552.34%
NFLX240920C004300002024-05-14 11:50AM EDT2024-09-20197.75229.90232.300.00-211280.00%
NFLX241018C004300002024-05-17 3:07PM EDT2024-10-18204.38239.45247.300.00-505056.07%
NFLX241220C004300002024-05-31 2:21PM EDT2024-12-20223.70244.65252.400.00-11553.05%
NFLX250117C004300002024-06-12 9:48AM EDT2025-01-17244.40249.70255.400.00-2057354.05%
NFLX250321C004300002024-04-24 2:53PM EDT2025-03-21164.25240.10248.950.00--144.05%
NFLX250620C004300002024-05-31 2:45PM EDT2025-06-20243.10262.45270.750.00-15951.74%
NFLX251219C004300002024-05-20 1:18PM EDT2025-12-19265.00281.15289.000.00-320652.13%
NFLX260116C004300002024-06-13 3:16PM EDT2026-01-16278.70283.95290.800.00-412551.99%
NFLX261218C004300002024-06-05 11:02AM EDT2026-12-18298.74309.00318.000.00-154751.27%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614P004300002024-06-10 9:55AM EDT2024-06-140.010.000.210.00-110313.67%
NFLX240621P004300002024-06-07 9:42AM EDT2024-06-210.040.010.150.00-16740107.81%
NFLX240628P004300002024-06-13 12:56PM EDT2024-06-280.040.011.060.00-101098.49%
NFLX240719P004300002024-06-05 3:45PM EDT2024-07-190.510.154.150.00-19779.54%
NFLX240816P004300002024-05-28 12:07PM EDT2024-08-160.870.301.240.00-11250.24%
NFLX240920P004300002024-05-20 3:46PM EDT2024-09-201.750.411.900.00-139946.88%
NFLX241018P004300002024-06-11 11:38AM EDT2024-10-182.601.422.920.00-117044.96%
NFLX241220P004300002024-06-05 11:27AM EDT2024-12-204.902.315.100.00-38741.50%
NFLX250117P004300002024-06-13 9:42AM EDT2025-01-175.573.805.050.00-11,92438.66%
NFLX250321P004300002024-06-12 9:30AM EDT2025-03-218.316.458.200.00-175438.44%
NFLX250620P004300002024-06-10 9:43AM EDT2025-06-2014.0311.2513.500.00-1779838.58%
NFLX251219P004300002024-05-13 12:43PM EDT2025-12-1927.0619.9522.500.00-236037.56%
NFLX260116P004300002024-05-28 9:30AM EDT2026-01-1625.1518.8024.400.00-84137.76%
NFLX261218P004300002024-05-21 1:36PM EDT2026-12-1838.7632.0041.000.00-11637.21%