Singapore markets close in 6 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
641.41 +0.59 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004950002024-05-15 3:17PM EDT2024-05-24123.43142.30150.000.00--2112.40%
NFLX240531C004950002024-04-24 12:10PM EDT2024-05-3164.15143.50148.950.00-4469.78%
NFLX240621C004950002024-05-20 3:32PM EDT2024-06-21151.00146.70149.60+22.24+17.27%424855.65%
NFLX240628C004950002024-05-17 10:17AM EDT2024-06-28130.81145.00152.950.00-1053.96%
NFLX240719C004950002024-05-15 3:36PM EDT2024-07-19131.47150.45154.000.00-2552.21%
NFLX240920C004950002024-05-01 10:42AM EDT2024-09-2083.56158.40161.100.00-13348.41%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004950002024-05-20 12:00PM EDT2024-05-240.020.010.06-0.01-33.33%28187.11%
NFLX240531P004950002024-05-20 2:25PM EDT2024-05-310.060.020.11-0.05-45.45%249155.86%
NFLX240607P004950002024-05-20 10:01AM EDT2024-06-070.200.040.20-0.24-54.55%12249.61%
NFLX240614P004950002024-05-15 10:13AM EDT2024-06-140.360.110.300.00-222944.39%
NFLX240621P004950002024-05-20 3:55PM EDT2024-06-210.200.210.35-0.24-54.55%17186240.09%
NFLX240628P004950002024-05-16 3:56PM EDT2024-06-280.700.161.610.00--12146.74%
NFLX240719P004950002024-05-20 1:50PM EDT2024-07-191.831.651.95-0.74-28.79%312339.17%
NFLX240920P004950002024-05-15 9:46AM EDT2024-09-207.484.805.100.00-114534.26%