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:490.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C004900002024-06-14 9:30AM EDT2024-06-21163.80178.40181.55+2.52+1.56%6674117.24%
NFLX240719C004900002024-06-13 10:52AM EDT2024-07-19160.23181.45183.950.00-52167.41%
NFLX240920C004900002024-06-14 3:42PM EDT2024-09-20190.30188.65191.25+19.88+11.67%1051454.20%
NFLX241018C004900002024-05-08 11:33AM EDT2024-10-18147.74166.80169.750.00-120.00%
NFLX241220C004900002024-06-12 12:24PM EDT2024-12-20182.05200.00203.000.00-404050.44%
NFLX250117C004900002024-06-14 2:01PM EDT2025-01-17207.91203.60207.60+21.96+11.81%136050.41%
NFLX250321C004900002024-06-12 12:15PM EDT2025-03-21194.15212.55216.750.00-21050.50%
NFLX250620C004900002024-05-31 10:38AM EDT2025-06-20198.00223.55230.000.00-56050.58%
NFLX251219C004900002024-04-04 11:00AM EDT2025-12-19225.80172.90178.400.00-11210.00%
NFLX260116C004900002024-06-14 11:00AM EDT2026-01-16252.00247.50255.75+15.35+6.49%17250.83%
NFLX261218C004900002024-06-14 11:18AM EDT2026-12-18285.00278.00287.00+49.50+21.02%11650.46%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P004900002024-06-14 1:58PM EDT2024-06-210.020.000.03-0.02-50.00%3474978.13%
NFLX240628P004900002024-06-12 3:28PM EDT2024-06-280.060.030.170.00-3763.57%
NFLX240705P004900002024-05-29 12:58PM EDT2024-07-050.620.020.530.00--157.72%
NFLX240719P004900002024-06-14 3:13PM EDT2024-07-190.810.411.16-0.40-33.06%4424951.40%
NFLX240726P004900002024-06-14 3:41PM EDT2024-07-261.150.344.80-0.45-28.13%21258.09%
NFLX240816P004900002024-06-14 12:41PM EDT2024-08-162.001.122.07+0.06+3.09%1745.20%
NFLX240920P004900002024-06-14 10:54AM EDT2024-09-202.722.543.20-0.26-8.72%530039.60%
NFLX241018P004900002024-06-14 12:02PM EDT2024-10-184.804.504.95-1.00-17.24%622638.65%
NFLX241220P004900002024-06-13 3:56PM EDT2024-12-209.307.208.200.00-811136.09%
NFLX250117P004900002024-06-14 3:35PM EDT2025-01-179.698.6510.20-2.13-18.02%11,54335.94%
NFLX250321P004900002024-06-13 2:47PM EDT2025-03-2116.0513.5515.300.00-358036.13%
NFLX250620P004900002024-06-14 9:31AM EDT2025-06-2022.0018.7522.40-3.95-15.22%120536.15%
NFLX251219P004900002024-05-31 3:36PM EDT2025-12-1937.9031.5533.600.00-18035.14%
NFLX260116P004900002024-06-14 3:43PM EDT2026-01-1634.6533.4035.80-5.05-12.72%39035.29%
NFLX261218P004900002024-06-11 3:07PM EDT2026-12-1853.5948.0055.950.00-202935.08%