Singapore markets open in 5 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
659.50+10.50 (+1.62%)
As of 03:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005500002024-05-29 10:56AM EDT2024-05-31113.86109.80116.10+15.86+16.18%12130149.95%
NFLX240607C005500002024-05-29 11:57AM EDT2024-06-07111.60110.95114.45+20.56+22.58%13680.57%
NFLX240614C005500002024-05-24 11:16AM EDT2024-06-14103.18111.80115.000.00-1165.05%
NFLX240621C005500002024-05-29 10:52AM EDT2024-06-21115.00113.05115.25+12.70+12.41%111,19657.45%
NFLX240628C005500002024-05-17 9:53AM EDT2024-06-2875.00112.55116.400.00-1251.53%
NFLX240719C005500002024-05-29 2:45PM EDT2024-07-19119.10118.80121.15+12.53+11.76%1738750.57%
NFLX240816C005500002024-05-21 9:54AM EDT2024-08-16108.56124.20125.500.00-51248.01%
NFLX240920C005500002024-05-24 2:24PM EDT2024-09-20119.50128.75130.900.00-470345.42%
NFLX241018C005500002024-05-20 10:59AM EDT2024-10-18108.01136.00137.650.00-11646.39%
NFLX241220C005500002024-05-21 3:32PM EDT2024-12-20137.00146.85149.150.00-2222646.24%
NFLX250117C005500002024-05-28 2:40PM EDT2025-01-17140.00152.30154.950.00-31,67146.86%
NFLX250321C005500002024-05-29 11:26AM EDT2025-03-21164.00162.45165.70+17.29+11.79%11247.21%
NFLX250620C005500002024-05-21 3:54PM EDT2025-06-20169.09176.75180.900.00-4316248.11%
NFLX251219C005500002024-05-15 12:40PM EDT2025-12-19166.00201.75206.050.00-164148.88%
NFLX260116C005500002024-05-22 12:19PM EDT2026-01-16193.84207.00210.800.00-28249.41%
NFLX261218C005500002024-05-28 3:09PM EDT2026-12-18234.00241.40249.000.00-26350.49%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005500002024-05-29 12:49PM EDT2024-05-310.010.010.05-0.01-50.00%1247771.48%
NFLX240607P005500002024-05-29 12:58PM EDT2024-06-070.090.060.35+0.02+28.57%3716552.54%
NFLX240614P005500002024-05-29 11:47AM EDT2024-06-140.220.120.35-0.12-35.29%1115440.28%
NFLX240621P005500002024-05-29 2:34PM EDT2024-06-210.420.390.45-0.07-14.29%1531,32535.23%
NFLX240628P005500002024-05-29 9:53AM EDT2024-06-280.710.540.75-0.36-33.64%730033.74%
NFLX240705P005500002024-05-29 1:38PM EDT2024-07-050.900.441.07-0.20-18.18%32332.51%
NFLX240719P005500002024-05-29 3:00PM EDT2024-07-193.593.603.80-0.61-14.52%4591636.95%
NFLX240816P005500002024-05-29 11:14AM EDT2024-08-166.156.306.55-1.21-16.44%396134.84%
NFLX240920P005500002024-05-29 2:18PM EDT2024-09-208.708.859.45-1.63-15.78%1948532.79%
NFLX241018P005500002024-05-29 1:58PM EDT2024-10-1813.0413.2013.50-1.56-10.68%612033.55%
NFLX241220P005500002024-05-29 11:29AM EDT2024-12-2019.3019.3520.00-2.07-9.69%3224832.93%
NFLX250117P005500002024-05-29 12:32PM EDT2025-01-1722.6822.4522.80-2.61-10.32%121,61932.79%
NFLX250321P005500002024-05-28 10:02AM EDT2025-03-2131.7528.5031.900.00-18134.31%
NFLX250620P005500002024-05-29 12:02PM EDT2025-06-2036.4537.0038.05-3.15-7.95%212432.96%
NFLX251219P005500002024-05-29 2:02PM EDT2025-12-1951.4050.4052.90-3.66-6.65%1250132.86%
NFLX260116P005500002024-05-23 12:11PM EDT2026-01-1658.4552.9055.500.00-16433.04%
NFLX261218P005500002024-05-29 9:30AM EDT2026-12-1871.0070.3575.45-4.30-5.71%106032.20%