Singapore markets closed

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:380.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C003800002024-05-09 2:49PM EDT2024-06-21236.20266.85269.650.00-1479102.61%
NFLX240719C003800002024-04-26 9:46AM EDT2024-07-19184.45268.75271.500.00-2583.56%
NFLX240920C003800002024-05-14 11:50AM EDT2024-09-20245.40273.25275.550.00-34768.74%
NFLX241018C003800002024-05-13 9:39AM EDT2024-10-18243.68275.20278.200.00-1166.24%
NFLX241220C003800002024-04-12 10:47AM EDT2024-12-20264.54245.25249.150.00-120.00%
NFLX250117C003800002024-05-06 9:54AM EDT2025-01-17224.75282.55285.150.00-526161.10%
NFLX250620C003800002024-05-16 2:59PM EDT2025-06-20264.45293.85300.150.00-714558.29%
NFLX251219C003800002024-05-20 11:56AM EDT2025-12-19294.30306.75316.000.00-21756.66%
NFLX260116C003800002024-05-20 2:10PM EDT2026-01-16305.55310.20319.000.00-244957.10%
NFLX261218C003800002024-04-19 3:31PM EDT2026-12-18258.410.000.000.00-3330.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003800002024-05-15 3:15PM EDT2024-06-210.050.000.350.00-81,62376.56%
NFLX240719P003800002024-05-24 2:28PM EDT2024-07-190.100.090.44-0.15-60.00%12256.30%
NFLX240920P003800002024-05-22 11:04AM EDT2024-09-200.770.441.010.00-126746.07%
NFLX241018P003800002024-05-10 12:08PM EDT2024-10-182.060.811.830.00-14145.69%
NFLX241220P003800002024-05-24 10:45AM EDT2024-12-202.582.083.20-1.22-32.11%661642.42%
NFLX250117P003800002024-05-16 11:40AM EDT2025-01-174.653.004.200.00-894642.16%
NFLX250321P003800002024-05-23 3:37PM EDT2025-03-215.701.2310.000.00-25046.30%
NFLX250620P003800002024-05-16 9:30AM EDT2025-06-2010.005.3510.500.00-1018641.10%
NFLX251219P003800002024-05-20 1:23PM EDT2025-12-1915.8012.9017.700.00-224439.77%
NFLX260116P003800002024-05-21 2:37PM EDT2026-01-1616.4115.6518.950.00-205339.72%
NFLX261218P003800002024-05-20 3:06PM EDT2026-12-1827.0022.7531.550.00-52738.31%