Singapore markets close in 16 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.67-4.80 (-0.75%)
At close: 04:00PM EDT
636.18 +0.51 (+0.08%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C003500002024-05-13 1:03PM EDT2024-05-24264.360.000.000.00-100.00%
NFLX240614C003500002024-05-13 1:03PM EDT2024-06-14265.370.000.000.00-100.00%
NFLX240621C003500002024-05-16 9:35AM EDT2024-06-21266.050.000.000.00-200.00%
NFLX240719C003500002024-04-26 9:45AM EDT2024-07-19213.250.000.000.00-200.00%
NFLX240920C003500002024-05-17 9:56AM EDT2024-09-20278.450.000.000.00-1100.00%
NFLX241220C003500002024-05-13 2:18PM EDT2024-12-20279.300.000.000.00-100.00%
NFLX250117C003500002024-05-10 1:03PM EDT2025-01-17276.350.000.000.00-200.00%
NFLX250620C003500002024-05-15 3:35PM EDT2025-06-20296.950.000.000.00-100.00%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97318.45327.000.00-16057.17%
NFLX260116C003500002024-05-08 10:33AM EDT2026-01-16309.010.000.000.00-100.00%
NFLX261218C003500002024-04-01 12:10PM EDT2026-12-18328.40274.05282.800.00-4320.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P003500002024-05-17 3:13PM EDT2024-05-240.030.000.000.00-40050.00%
NFLX240531P003500002024-04-15 2:54PM EDT2024-05-310.210.000.870.00--1174.71%
NFLX240607P003500002024-05-13 11:25AM EDT2024-06-070.020.000.000.00-1050.00%
NFLX240621P003500002024-05-22 9:30AM EDT2024-06-210.040.000.000.00-5050.00%
NFLX240719P003500002024-05-22 10:04AM EDT2024-07-190.260.000.000.00-5025.00%
NFLX240920P003500002024-05-22 10:04AM EDT2024-09-200.660.000.000.00-5025.00%
NFLX241018P003500002024-05-20 10:58AM EDT2024-10-181.000.000.000.00-8012.50%
NFLX241220P003500002024-05-23 2:23PM EDT2024-12-201.900.000.000.00-3012.50%
NFLX250117P003500002024-05-21 3:57PM EDT2025-01-172.500.000.000.00-3012.50%
NFLX250321P003500002024-04-29 3:06PM EDT2025-03-217.400.000.000.00-2012.50%
NFLX250620P003500002024-05-23 3:25PM EDT2025-06-207.590.000.000.00-2012.50%
NFLX251219P003500002024-05-17 1:42PM EDT2025-12-1912.820.000.000.00-106.25%
NFLX260116P003500002024-05-15 10:32AM EDT2026-01-1614.000.000.000.00-106.25%
NFLX261218P003500002024-05-20 1:14PM EDT2026-12-1822.250.000.000.00-106.25%