Singapore markets open in 3 hours 23 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C003600002024-05-24 10:37AM EDT2024-05-31289.10284.75288.50+289.10-20243.41%
NFLX240607C003600002024-05-22 2:00PM EDT2024-06-07283.34285.20288.650.00-11120.61%
NFLX240621C003600002024-05-20 3:12PM EDT2024-06-21284.29286.80289.600.00-6386111.16%
NFLX240719C003600002024-05-10 10:45AM EDT2024-07-19256.59288.50291.200.00-1189.28%
NFLX240920C003600002024-05-16 9:30AM EDT2024-09-20262.43292.80295.000.00-13973.22%
NFLX241018C003600002024-05-08 3:15PM EDT2024-10-18261.63294.50297.400.00--170.18%
NFLX241220C003600002024-05-08 1:13PM EDT2024-12-20268.88298.85301.950.00-5665.49%
NFLX250117C003600002024-04-25 1:08PM EDT2025-01-17223.95301.15304.550.00-131964.67%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03231.50239.700.00-1210.00%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-13410.00%
NFLX260116C003600002024-05-20 11:43AM EDT2026-01-16311.80325.40335.000.00-46558.60%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45313.00323.000.00-1743.46%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003600002024-05-21 3:57PM EDT2024-06-210.050.010.170.00-11,05278.13%
NFLX240719P003600002024-05-24 12:17PM EDT2024-07-190.180.070.48+0.03+20.00%13761.77%
NFLX240920P003600002024-05-20 1:07PM EDT2024-09-200.700.310.920.00-131749.52%
NFLX241018P003600002024-05-24 11:16AM EDT2024-10-180.980.651.46-0.36-26.87%28447.87%
NFLX241220P003600002024-05-23 10:15AM EDT2024-12-202.191.532.540.00-54944.10%
NFLX250117P003600002024-05-24 1:02PM EDT2025-01-172.662.193.40-0.18-6.34%201,31243.82%
NFLX250321P003600002024-05-14 2:53PM EDT2025-03-215.600.4910.000.00-1650.08%
NFLX250620P003600002024-05-08 12:35PM EDT2025-06-208.703.1512.000.00-126746.15%
NFLX251219P003600002024-05-22 12:01PM EDT2025-12-1913.0011.4015.100.00-17040.80%
NFLX260116P003600002024-05-20 12:07PM EDT2026-01-1614.4013.1516.450.00-415940.91%
NFLX261218P003600002024-05-24 1:40PM EDT2026-12-1822.9418.7027.35-1.06-4.42%22338.98%