Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1100.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C011000002024-06-14 9:52AM EDT2024-06-210.010.000.010.00-10822100.00%
NFLX240719C011000002024-06-14 10:27AM EDT2024-07-190.040.000.130.00-165054.30%
NFLX240920C011000002024-04-19 2:31PM EDT2024-09-200.210.000.000.00-102812.50%
NFLX241018C011000002024-06-14 3:58PM EDT2024-10-180.460.470.99-0.26-36.11%3238.70%
NFLX241220C011000002024-06-05 9:44AM EDT2024-12-201.321.773.300.00-15138.23%
NFLX250117C011000002024-06-14 1:29PM EDT2025-01-173.713.004.60+1.70+84.58%721737.97%
NFLX250620C011000002024-06-14 3:54PM EDT2025-06-2013.7713.1515.35+4.41+47.12%238438.31%
NFLX251219C011000002024-05-24 9:45AM EDT2025-12-1925.0029.3533.950.00-15439.99%
NFLX260116C011000002024-06-07 11:50AM EDT2026-01-1627.6929.7035.350.00-14539.57%
NFLX261218C011000002024-06-14 12:16PM EDT2026-12-1866.1060.0069.70+8.60+14.96%12041.12%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P011000002024-03-04 4:19PM EDT2024-09-20480.84467.55472.200.00-20100.05%
NFLX241220P011000002024-03-20 10:57AM EDT2024-12-20478.51540.30546.900.00--0114.29%
NFLX250117P011000002024-06-13 9:39AM EDT2025-01-17455.07427.65433.350.00-6034.64%
NFLX250620P011000002024-04-24 12:56PM EDT2025-06-20548.07449.00458.000.00--045.51%
NFLX251219P011000002024-05-21 11:35AM EDT2025-12-19455.82425.00435.000.00-2023.73%
NFLX260116P011000002024-04-10 9:36AM EDT2026-01-16483.940.000.000.00--00.00%
NFLX261218P011000002024-04-15 11:06AM EDT2026-12-18479.96476.00485.000.00--937.11%