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:270.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C002700002024-06-04 3:03PM EDT2024-06-21363.65398.15401.500.00-1233296.09%
NFLX240719C002700002024-06-04 3:03PM EDT2024-07-19364.91399.65401.900.00-11145.48%
NFLX240920C002700002024-04-26 9:48AM EDT2024-09-20293.00380.85383.000.00-280.00%
NFLX241220C002700002024-06-14 10:36AM EDT2024-12-20406.85406.30409.85+38.48+10.45%3487.86%
NFLX250117C002700002024-06-05 2:34PM EDT2025-01-17385.02407.60411.350.00-525285.03%
NFLX250321C002700002024-05-16 1:23PM EDT2025-03-21354.63407.00415.000.00--177.56%
NFLX250620C002700002024-06-04 11:36AM EDT2025-06-20378.50411.00419.850.00-11473.61%
NFLX251219C002700002024-05-28 9:47AM EDT2025-12-19405.00419.00428.000.00-3868.36%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-5360.00%
NFLX261218C002700002024-04-17 9:46AM EDT2026-12-18390.03388.00398.000.00-120.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P002700002024-05-24 1:39PM EDT2024-06-210.030.000.340.00-22,235265.63%
NFLX240719P002700002024-05-06 12:37PM EDT2024-07-190.150.000.520.00-915116.89%
NFLX240920P002700002024-05-10 2:47PM EDT2024-09-200.380.010.770.00-139672.51%
NFLX241018P002700002024-04-29 12:08PM EDT2024-10-180.950.100.740.00--164.45%
NFLX241220P002700002024-05-21 2:31PM EDT2024-12-200.670.001.020.00-13853.83%
NFLX250117P002700002024-05-28 3:38PM EDT2025-01-170.900.340.810.00-157650.98%
NFLX250620P002700002024-05-06 1:03PM EDT2025-06-203.700.008.800.00-21253.95%
NFLX251219P002700002024-04-16 10:40AM EDT2025-12-196.111.008.550.00-21751.09%
NFLX260116P002700002024-04-26 2:34PM EDT2026-01-167.902.658.200.00-13949.35%
NFLX261218P002700002024-06-14 3:14PM EDT2026-12-189.505.0014.00-2.25-19.15%11945.04%