Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
555.04-55.52 (-9.09%)
At close: 04:00PM EDT
551.45 -3.59 (-0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C004100002024-04-17 3:05PM EDT2024-04-26204.90144.00147.950.00-14117.24%
NFLX240517C004100002024-04-17 3:05PM EDT2024-05-17205.90145.55148.950.00-14069.13%
NFLX240621C004100002024-04-19 2:06PM EDT2024-06-21153.05148.80151.60-61.45-28.65%111,60256.43%
NFLX240719C004100002024-01-30 4:18PM EDT2024-07-19169.00202.30207.550.00-13126.35%
NFLX240920C004100002024-04-19 3:45PM EDT2024-09-20158.96159.45161.50-71.25-30.95%219951.11%
NFLX241220C004100002024-04-19 12:35PM EDT2024-12-20170.00169.55172.80-52.14-23.47%11250.28%
NFLX250117C004100002024-04-19 12:17PM EDT2025-01-17175.37171.00177.70-54.04-23.56%272950.18%
NFLX250620C004100002024-02-02 4:24PM EDT2025-06-20206.05251.05256.150.00-24485.94%
NFLX251219C004100002024-03-22 3:07PM EDT2025-12-19275.00207.60212.400.00-19351.25%
NFLX260116C004100002024-03-11 2:50PM EDT2026-01-16258.65267.90273.700.00-23078.45%
NFLX261218C004100002024-04-05 11:27AM EDT2026-12-18309.60234.60243.000.00-11751.35%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P004100002024-04-19 2:00PM EDT2024-04-260.090.000.10-0.06-40.00%1132480.08%
NFLX240503P004100002024-04-19 10:56AM EDT2024-05-030.040.010.33-0.11-73.33%411464.75%
NFLX240510P004100002024-04-16 10:54AM EDT2024-05-100.700.020.750.00-2358.89%
NFLX240517P004100002024-04-19 3:43PM EDT2024-05-170.280.040.28-0.20-41.67%17550348.83%
NFLX240621P004100002024-04-19 9:41AM EDT2024-06-210.840.501.06-0.25-22.94%272039.97%
NFLX240719P004100002024-04-19 3:24PM EDT2024-07-192.631.425.05+0.29+12.39%4946.70%
NFLX240920P004100002024-04-19 2:28PM EDT2024-09-205.205.355.65+0.39+8.11%629337.01%
NFLX241220P004100002024-04-19 2:05PM EDT2024-12-2011.0010.9511.35+1.85+20.22%1427336.33%
NFLX250117P004100002024-04-19 12:29PM EDT2025-01-1712.4012.7013.30+2.20+21.57%11666736.37%
NFLX250321P004100002024-04-19 11:32AM EDT2025-03-2115.2514.3517.65+2.05+15.53%23236.45%
NFLX250620P004100002024-04-19 10:11AM EDT2025-06-2019.6219.9523.20+2.22+12.76%176536.17%
NFLX251219P004100002024-03-08 12:16PM EDT2025-12-1928.2123.4524.850.00-56431.21%
NFLX260116P004100002024-04-16 2:56PM EDT2026-01-1625.9931.6535.350.00-14135.95%
NFLX261218P004100002024-04-17 12:02PM EDT2026-12-1839.6940.5549.000.00-18734.49%