Singapore markets close in 5 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
675.83+6.45 (+0.96%)
At close: 04:00PM EDT
675.41 -0.42 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:630.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C006300002024-06-17 3:31PM EDT2024-06-2151.2543.7048.65+11.42+28.67%681,05760.73%
NFLX240628C006300002024-06-17 2:50PM EDT2024-06-2851.3147.1549.55+8.25+19.16%1010640.09%
NFLX240705C006300002024-06-17 11:04AM EDT2024-07-0547.9348.7051.25+4.23+9.68%24135.93%
NFLX240712C006300002024-06-17 2:56PM EDT2024-07-1254.6351.1553.55+6.13+12.64%107635.21%
NFLX240719C006300002024-06-17 2:56PM EDT2024-07-1965.9361.9565.45+5.50+9.10%6763149.65%
NFLX240726C006300002024-06-14 3:36PM EDT2024-07-2662.4863.2068.650.00-8949.16%
NFLX240802C006300002024-06-14 9:41AM EDT2024-08-0258.0563.9070.900.00--247.94%
NFLX240816C006300002024-06-17 1:57PM EDT2024-08-1673.7570.2571.85+7.67+11.61%138642.95%
NFLX240920C006300002024-06-17 12:01PM EDT2024-09-2080.4077.8079.45+5.25+6.99%563240.29%
NFLX241018C006300002024-06-17 3:43PM EDT2024-10-1891.4587.7589.45+4.45+5.11%243542.40%
NFLX241220C006300002024-06-17 1:07PM EDT2024-12-20102.80100.35102.65+7.40+7.76%323941.89%
NFLX250117C006300002024-06-17 12:39PM EDT2025-01-17108.95106.25108.75+19.30+21.53%342442.23%
NFLX250321C006300002024-06-14 9:40AM EDT2025-03-21112.50119.50122.250.00-107743.29%
NFLX250620C006300002024-06-14 1:03PM EDT2025-06-20134.70133.00141.950.00-121745.37%
NFLX251219C006300002024-06-17 10:26AM EDT2025-12-19166.65164.85169.00+23.31+16.26%18845.93%
NFLX260116C006300002024-06-17 10:05AM EDT2026-01-16165.50165.00175.00-3.10-1.84%17046.73%
NFLX261218C006300002024-06-14 1:31PM EDT2026-12-18208.95207.00216.000.00-21847.75%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P006300002024-06-17 3:56PM EDT2024-06-210.230.130.31-0.37-61.67%1,0061,91536.23%
NFLX240628P006300002024-06-17 3:54PM EDT2024-06-281.110.861.49-1.24-52.77%15628330.52%
NFLX240705P006300002024-06-17 3:59PM EDT2024-07-052.251.862.51-1.32-36.97%7318127.62%
NFLX240712P006300002024-06-17 3:54PM EDT2024-07-123.783.303.90-1.38-26.74%25710427.04%
NFLX240719P006300002024-06-17 3:59PM EDT2024-07-1914.6214.0515.20-1.68-10.31%5337443.10%
NFLX240726P006300002024-06-17 2:41PM EDT2024-07-2614.2313.9018.10-2.12-12.97%61142.96%
NFLX240802P006300002024-06-17 3:23PM EDT2024-08-0215.4714.3019.40-5.05-24.61%6141.15%
NFLX240816P006300002024-06-17 3:29PM EDT2024-08-1617.8018.9019.80-2.47-12.19%106936.46%
NFLX240920P006300002024-06-17 1:45PM EDT2024-09-2023.3023.3524.40-2.19-8.59%1533332.81%
NFLX241018P006300002024-06-17 1:18PM EDT2024-10-1830.2730.2531.60-2.38-7.29%98834.00%
NFLX241220P006300002024-06-17 2:41PM EDT2024-12-2037.5436.3539.60-2.66-6.62%168532.22%
NFLX250117P006300002024-06-17 3:06PM EDT2025-01-1740.7541.1043.25-3.20-7.28%411231.97%
NFLX250321P006300002024-06-06 10:40AM EDT2025-03-2157.6049.7051.700.00-5432.00%
NFLX250620P006300002024-06-17 1:59PM EDT2025-06-2059.7858.1561.80-2.22-3.58%37431.78%
NFLX251219P006300002024-06-14 1:28PM EDT2025-12-1978.1075.0580.700.00-13532.13%
NFLX260116P006300002024-06-11 2:53PM EDT2026-01-1687.8574.0580.900.00-63531.41%
NFLX261218P006300002024-06-14 11:45AM EDT2026-12-18102.2097.00106.000.00-4531.31%