Singapore markets open in 58 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:565.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005650002024-05-20 1:01PM EDT2024-05-2472.3172.4580.00+16.24+28.96%43862.40%
NFLX240531C005650002024-05-20 11:45AM EDT2024-05-3165.9973.7079.25+8.59+14.97%19359.90%
NFLX240607C005650002024-05-15 10:46AM EDT2024-06-0758.1274.1580.750.00-17552.25%
NFLX240614C005650002024-05-17 3:39PM EDT2024-06-1460.6376.7080.550.00-2543.76%
NFLX240621C005650002024-05-20 1:58PM EDT2024-06-2177.5778.5081.20+15.60+25.17%1842340.31%
NFLX240719C005650002024-05-20 3:32PM EDT2024-07-1990.7087.7089.15+18.53+25.68%2258241.54%
NFLX240920C005650002024-05-20 2:36PM EDT2024-09-20102.09100.85102.80+16.25+18.93%119841.00%
NFLX241220C005650002024-05-07 10:15AM EDT2024-12-2093.05119.55121.400.00-1342.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005650002024-05-20 2:59PM EDT2024-05-240.100.050.12-0.10-50.00%5040850.00%
NFLX240531P005650002024-05-20 3:39PM EDT2024-05-310.210.200.30-0.39-65.00%10313235.89%
NFLX240607P005650002024-05-20 3:42PM EDT2024-06-070.540.500.67-0.77-58.78%3111132.14%
NFLX240614P005650002024-05-20 3:08PM EDT2024-06-140.970.961.15-1.37-58.55%3967730.36%
NFLX240621P005650002024-05-20 3:57PM EDT2024-06-211.481.461.54-1.47-49.83%45482328.61%
NFLX240628P005650002024-05-20 2:35PM EDT2024-06-282.111.922.38-1.69-44.47%584828.81%
NFLX240719P005650002024-05-20 3:39PM EDT2024-07-197.557.508.00-3.53-31.86%1949533.82%
NFLX240920P005650002024-05-20 2:57PM EDT2024-09-2015.1215.0015.45-4.87-24.36%729031.01%
NFLX241220P005650002024-05-20 3:27PM EDT2024-12-2027.1527.5528.10-8.70-24.27%32031.80%