Singapore markets open in 6 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
654.06+4.00 (+0.62%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:900.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C009000002024-06-12 2:34PM EDT2024-06-210.040.010.040.00-1056466.41%
NFLX240719C009000002024-06-12 10:23AM EDT2024-07-190.300.150.630.00-4412246.53%
NFLX240816C009000002024-06-13 10:16AM EDT2024-08-160.770.410.97+0.02+2.67%49237.43%
NFLX240920C009000002024-06-12 2:04PM EDT2024-09-201.551.562.250.00-1014134.83%
NFLX241018C009000002024-06-11 2:39PM EDT2024-10-184.554.404.650.00-52735.73%
NFLX241220C009000002024-06-10 11:08AM EDT2024-12-208.509.5510.000.00-47135.44%
NFLX250117C009000002024-06-13 12:24PM EDT2025-01-1712.2012.7013.10-0.81-6.23%124535.79%
NFLX250321C009000002024-06-05 3:20PM EDT2025-03-2120.5019.2021.150.00-41136.87%
NFLX250620C009000002024-06-12 2:36PM EDT2025-06-2032.0031.7532.75+2.25+7.56%147537.80%
NFLX251219C009000002024-05-24 9:45AM EDT2025-12-1954.3054.6057.250.00-113739.71%
NFLX260116C009000002024-06-05 3:46PM EDT2026-01-1658.7058.3561.100.00-19940.00%
NFLX261218C009000002024-06-05 10:24AM EDT2026-12-1894.2394.30102.600.00-32042.23%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P009000002024-05-29 1:14PM EDT2024-07-19237.41245.55248.550.00-2050.73%
NFLX240816P009000002024-05-23 2:55PM EDT2024-08-16268.89245.70247.900.00--042.18%
NFLX241220P009000002024-03-05 3:00PM EDT2024-12-20305.25281.45286.450.00--056.22%
NFLX250117P009000002024-03-11 9:47AM EDT2025-01-17293.35284.05289.450.00-4454.13%
NFLX250620P009000002024-04-12 3:28PM EDT2025-06-20284.47285.00294.000.00-2044.63%
NFLX251219P009000002024-05-21 11:35AM EDT2025-12-19264.57255.30263.000.00-2024.49%
NFLX260116P009000002024-05-03 2:31PM EDT2026-01-16323.02265.25271.150.00-2027.37%
NFLX261218P009000002024-05-21 3:54PM EDT2026-12-18274.21269.00278.000.00--123.94%