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:380.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C003800002024-06-13 10:59AM EDT2024-06-21267.330.000.000.00-200.00%
NFLX240719C003800002024-06-07 1:29PM EDT2024-07-19269.100.000.000.00-300.00%
NFLX240920C003800002024-06-13 12:40PM EDT2024-09-20275.600.000.000.00-100.00%
NFLX241018C003800002024-05-13 9:39AM EDT2024-10-18243.68277.60281.650.00-110.00%
NFLX241220C003800002024-06-13 10:59AM EDT2024-12-20280.250.000.000.00-200.00%
NFLX250117C003800002024-06-03 10:38AM EDT2025-01-17273.890.000.000.00-100.00%
NFLX250620C003800002024-06-10 3:46PM EDT2025-06-20292.330.000.000.00-100.00%
NFLX251219C003800002024-06-10 3:40PM EDT2025-12-19307.050.000.000.00-200.00%
NFLX260116C003800002024-06-14 12:51PM EDT2026-01-16334.280.000.000.00-1000.00%
NFLX261218C003800002024-06-11 10:54AM EDT2026-12-18337.750.000.000.00-100.00%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003800002024-06-13 11:22AM EDT2024-06-210.020.000.000.00-1050.00%
NFLX240705P003800002024-06-03 12:45PM EDT2024-07-050.050.000.000.00-1050.00%
NFLX240719P003800002024-06-05 3:28PM EDT2024-07-190.300.000.000.00-11025.00%
NFLX240726P003800002024-06-07 2:41PM EDT2024-07-260.220.000.000.00-1025.00%
NFLX240920P003800002024-06-12 10:21AM EDT2024-09-200.740.000.000.00-30025.00%
NFLX241018P003800002024-06-14 9:31AM EDT2024-10-181.080.000.000.00-1025.00%
NFLX241220P003800002024-05-31 12:45PM EDT2024-12-202.910.000.000.00-1012.50%
NFLX250117P003800002024-06-14 12:59PM EDT2025-01-172.580.000.000.00-149012.50%
NFLX250321P003800002024-05-23 3:37PM EDT2025-03-215.700.000.000.00-2012.50%
NFLX250620P003800002024-06-12 1:43PM EDT2025-06-207.900.000.000.00-5012.50%
NFLX251219P003800002024-05-20 1:23PM EDT2025-12-1915.800.000.000.00-206.25%
NFLX260116P003800002024-06-14 1:28PM EDT2026-01-1614.200.000.000.00-906.25%
NFLX261218P003800002024-06-14 10:43AM EDT2026-12-1825.800.000.000.00-106.25%