Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
654.62+5.62 (+0.87%)
At close: 04:00PM EDT
653.27 -1.35 (-0.21%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240607C004500002024-05-17 10:20AM EDT2024-06-07173.740.000.000.00-100.00%
NFLX240621C004500002024-05-29 12:00PM EDT2024-06-21213.210.000.000.00-700.00%
NFLX240719C004500002024-05-16 12:12PM EDT2024-07-19167.560.000.000.00-200.00%
NFLX240920C004500002024-05-21 11:10AM EDT2024-09-20207.720.000.000.00-200.00%
NFLX241018C004500002024-05-29 10:05AM EDT2024-10-18218.440.000.000.00-200.00%
NFLX241220C004500002024-05-14 9:41AM EDT2024-12-20192.000.000.000.00-300.00%
NFLX250117C004500002024-05-28 3:44PM EDT2025-01-17222.020.000.000.00-100.00%
NFLX250321C004500002024-05-29 1:51PM EDT2025-03-21242.300.000.000.00-200.00%
NFLX250620C004500002024-04-26 12:20PM EDT2025-06-20162.43236.90240.250.00-19048.93%
NFLX251219C004500002024-05-22 11:18AM EDT2025-12-19256.180.000.000.00-900.00%
NFLX260116C004500002024-05-28 12:55PM EDT2026-01-16260.280.000.000.00-100.00%
NFLX261218C004500002024-05-29 10:03AM EDT2026-12-18299.480.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P004500002024-05-21 11:52AM EDT2024-05-310.030.000.000.00-1050.00%
NFLX240614P004500002024-05-13 10:12AM EDT2024-06-140.180.000.000.00-1025.00%
NFLX240621P004500002024-05-29 3:18PM EDT2024-06-210.030.000.000.00-1025.00%
NFLX240628P004500002024-05-20 11:48AM EDT2024-06-280.470.000.000.00--025.00%
NFLX240719P004500002024-05-29 10:31AM EDT2024-07-190.530.000.000.00-1025.00%
NFLX240816P004500002024-05-29 11:17AM EDT2024-08-161.120.000.000.00-1012.50%
NFLX240920P004500002024-05-29 2:02PM EDT2024-09-201.840.000.000.00-7012.50%
NFLX241018P004500002024-05-29 12:01PM EDT2024-10-183.250.000.000.00-1012.50%
NFLX241220P004500002024-05-29 10:11AM EDT2024-12-205.700.000.000.00-1012.50%
NFLX250117P004500002024-05-29 2:42PM EDT2025-01-177.430.000.000.00-506.25%
NFLX250321P004500002024-05-29 1:28PM EDT2025-03-2110.690.000.000.00-206.25%
NFLX250620P004500002024-05-29 3:54PM EDT2025-06-2016.800.000.000.00-306.25%
NFLX251219P004500002024-05-29 2:37PM EDT2025-12-1925.250.000.000.00-1606.25%
NFLX260116P004500002024-05-29 1:05PM EDT2026-01-1627.210.000.000.00-306.25%
NFLX261218P004500002024-05-28 9:30AM EDT2026-12-1842.700.000.000.00-803.13%