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:920.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C009200002024-05-29 11:06AM EDT2024-06-210.160.000.150.00-569882.81%
NFLX240719C009200002024-06-13 3:57PM EDT2024-07-190.250.210.860.00-406949.74%
NFLX240920C009200002024-06-14 1:49PM EDT2024-09-202.482.112.60+1.23+98.40%31235.90%
NFLX241018C009200002024-05-21 10:58AM EDT2024-10-184.305.255.700.00-3437.45%
NFLX241220C009200002024-06-14 11:32AM EDT2024-12-2012.0010.4011.00+4.95+70.21%252536.27%
NFLX250117C009200002024-04-22 9:34AM EDT2025-01-174.8310.5013.400.00-13035.87%
NFLX250321C009200002024-05-20 2:18PM EDT2025-03-2117.0519.4023.600.00--1038.07%
NFLX250620C009200002024-06-03 1:11PM EDT2025-06-2023.0731.7039.000.00-14740.28%
NFLX251219C009200002024-05-08 9:30AM EDT2025-12-1938.070.000.000.00-2216.25%
NFLX260116C009200002024-06-07 3:14PM EDT2026-01-1651.3059.8063.650.00-1440.36%
NFLX261218C009200002024-06-12 12:31PM EDT2026-12-1892.0097.00106.000.00-2542.46%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P009200002024-03-20 11:47AM EDT2024-06-21299.95361.85367.850.00--0508.48%
NFLX250321P009200002024-04-15 10:21AM EDT2025-03-21298.65296.20304.000.00--051.55%
NFLX261218P009200002024-05-02 2:01PM EDT2026-12-18357.40291.00300.000.00--228.50%