Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
686.12+7.09 (+1.04%)
At close: 04:00PM EDT
687.62 +1.50 (+0.22%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C010000002024-06-21 3:42PM EDT2024-07-190.110.000.000.00-4025.00%
NFLX240920C010000002024-06-21 9:59AM EDT2024-09-200.940.000.000.00-3012.50%
NFLX241018C010000002024-06-20 3:38PM EDT2024-10-182.770.000.000.00-20012.50%
NFLX241220C010000002024-06-18 11:51AM EDT2024-12-206.750.000.000.00-1012.50%
NFLX250117C010000002024-06-21 2:33PM EDT2025-01-179.250.000.000.00-22012.50%
NFLX250321C010000002024-06-14 1:01PM EDT2025-03-2114.400.000.000.00-106.25%
NFLX250620C010000002024-06-21 2:44PM EDT2025-06-2024.630.000.000.00-106.25%
NFLX251219C010000002024-06-18 9:31AM EDT2025-12-1945.580.000.000.00-306.25%
NFLX260116C010000002024-06-17 12:50PM EDT2026-01-1650.520.000.000.00-106.25%
NFLX261218C010000002024-06-14 9:58AM EDT2026-12-1881.990.000.000.00-503.13%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P010000002024-03-27 1:07PM EDT2024-07-19382.35436.95440.400.00-20290.18%
NFLX241220P010000002024-06-06 2:21PM EDT2024-12-20347.640.000.000.00--00.00%
NFLX250117P010000002024-03-13 11:57AM EDT2025-01-17389.55373.25381.450.00--071.88%
NFLX250321P010000002024-05-16 12:46PM EDT2025-03-21386.33327.40335.000.00--040.97%
NFLX250620P010000002024-03-01 2:47PM EDT2025-06-20384.98388.00398.000.00-8060.65%
NFLX251219P010000002024-05-03 2:30PM EDT2025-12-19422.53353.00363.000.00-2039.66%
NFLX260116P010000002024-05-03 2:31PM EDT2026-01-16422.98354.00363.000.00-2038.68%
NFLX261218P010000002024-04-19 10:13AM EDT2026-12-18428.15376.00386.000.00-3036.61%