Singapore markets close in 7 hours 35 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:535.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005350002024-05-20 3:56PM EDT2024-05-24105.97102.30110.00+26.02+32.55%21882.23%
NFLX240531C005350002024-05-20 3:56PM EDT2024-05-31106.44103.60109.20+55.44+108.71%1454.18%
NFLX240614C005350002024-05-14 3:51PM EDT2024-06-1482.97105.90109.800.00-1354.11%
NFLX240621C005350002024-05-20 1:01PM EDT2024-06-21105.60107.30110.15+18.31+20.98%1852,26748.94%
NFLX240719C005350002024-05-14 10:27AM EDT2024-07-1997.23113.10116.700.00-12248.04%
NFLX240920C005350002024-05-20 12:45PM EDT2024-09-20121.23124.60126.75+10.43+9.41%32143.89%
NFLX241220C005350002024-05-13 12:27PM EDT2024-12-20136.31140.90143.90+15.02+12.38%1744.94%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005350002024-05-20 12:36PM EDT2024-05-240.060.020.09-0.02-25.00%4944365.82%
NFLX240531P005350002024-05-20 10:28AM EDT2024-05-310.140.050.17+0.01+7.69%36045.26%
NFLX240607P005350002024-05-20 1:19PM EDT2024-06-070.240.170.30-1.12-82.35%83338.23%
NFLX240614P005350002024-05-17 10:16AM EDT2024-06-140.810.380.570.00-54535.84%
NFLX240621P005350002024-05-20 3:15PM EDT2024-06-210.620.550.70-0.53-46.09%3482,51232.81%
NFLX240628P005350002024-05-20 11:24AM EDT2024-06-281.150.631.97-1.02-47.00%11636.44%
NFLX240719P005350002024-05-20 3:18PM EDT2024-07-194.003.854.25-2.00-33.33%3219035.57%
NFLX240920P005350002024-05-20 1:54PM EDT2024-09-209.729.059.75-3.05-23.88%219432.25%
NFLX241220P005350002024-05-07 1:59PM EDT2024-12-2028.7019.2020.100.00-14232.68%