Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.59+0.12 (+0.02%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C003400002024-05-14 11:48AM EDT2024-06-21280.45301.30303.600.00-20348117.99%
NFLX240920C003400002024-05-09 11:30AM EDT2024-09-20283.00307.25309.350.00-1016278.81%
NFLX241220C003400002024-03-15 2:49PM EDT2024-12-20286.67297.40301.300.00-1638.05%
NFLX250117C003400002024-05-09 3:26PM EDT2025-01-17289.02315.05317.600.00-4026568.12%
NFLX250620C003400002024-01-24 10:44AM EDT2025-06-20252.02276.10281.700.00-2260.00%
NFLX251219C003400002024-02-13 2:53PM EDT2025-12-19266.10313.00320.850.00-11047.65%
NFLX260116C003400002024-05-20 11:43AM EDT2026-01-16327.80337.45345.750.00-22160.65%
NFLX261218C003400002024-05-21 2:42PM EDT2026-12-18364.99356.00366.000.00-11657.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003400002024-05-21 3:56PM EDT2024-06-210.050.010.190.00-2061880.66%
NFLX240719P003400002024-05-22 9:56AM EDT2024-07-190.200.030.200.00-11058.79%
NFLX240920P003400002024-05-22 11:48AM EDT2024-09-200.490.250.820.00-343751.66%
NFLX241018P003400002024-05-10 11:39AM EDT2024-10-181.100.331.270.00--249.74%
NFLX241220P003400002024-05-21 3:30PM EDT2024-12-201.651.391.700.00-55943.74%
NFLX250117P003400002024-05-22 2:42PM EDT2025-01-172.352.032.550.00-360044.17%
NFLX250321P003400002024-05-22 11:14AM EDT2025-03-213.200.009.600.00-15552.71%
NFLX250620P003400002024-05-10 1:43PM EDT2025-06-206.964.2511.000.00-522647.95%
NFLX251219P003400002024-05-06 10:59AM EDT2025-12-1913.029.3510.950.00-17039.61%
NFLX260116P003400002024-04-12 11:30AM EDT2026-01-1614.1012.8014.050.00-113641.53%
NFLX261218P003400002024-05-13 9:56AM EDT2026-12-1822.2818.1522.100.00-21538.45%