Singapore markets close in 7 hours 20 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:575.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005750002024-05-20 11:28AM EDT2024-05-2453.4363.3069.95+6.77+14.51%2220862.45%
NFLX240531C005750002024-05-20 3:14PM EDT2024-05-3168.0263.9069.40+20.28+42.48%833854.42%
NFLX240607C005750002024-05-13 2:35PM EDT2024-06-0746.8164.5070.950.00-11947.72%
NFLX240614C005750002024-05-20 10:08AM EDT2024-06-1453.5567.4571.20+10.87+25.47%14341.15%
NFLX240621C005750002024-05-20 3:27PM EDT2024-06-2173.4869.3572.45+20.28+38.12%13431739.17%
NFLX240628C005750002024-05-17 11:15AM EDT2024-06-2853.9169.7574.100.00-2238.59%
NFLX240719C005750002024-05-20 2:07PM EDT2024-07-1980.4579.5582.35+15.73+24.30%2227442.16%
NFLX240816C005750002024-05-17 12:08PM EDT2024-08-1675.2184.8088.75+4.20+5.91%1-41.22%
NFLX240920C005750002024-05-20 10:23AM EDT2024-09-2081.9993.3595.60+0.91+1.12%115940.41%
NFLX241220C005750002024-05-20 11:05AM EDT2024-12-20103.75113.75114.65+4.63+4.67%11341.85%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005750002024-05-20 3:56PM EDT2024-05-240.100.100.13-0.22-68.75%30191946.29%
NFLX240531P005750002024-05-20 3:24PM EDT2024-05-310.330.270.39-0.71-68.27%13946532.96%
NFLX240607P005750002024-05-20 3:55PM EDT2024-06-070.800.730.93-1.41-63.80%4616230.34%
NFLX240614P005750002024-05-20 3:32PM EDT2024-06-141.401.481.57-1.74-55.41%5218528.93%
NFLX240621P005750002024-05-20 3:56PM EDT2024-06-212.122.042.17-2.08-49.52%32962727.72%
NFLX240628P005750002024-05-20 3:33PM EDT2024-06-282.852.714.45-2.95-50.86%1617930.94%
NFLX240719P005750002024-05-20 3:56PM EDT2024-07-199.679.409.80-4.02-29.36%6430133.32%
NFLX240816P005750002024-05-20 3:34PM EDT2024-08-1613.6013.8014.05-5.23-27.77%38132.23%
NFLX240920P005750002024-05-20 2:46PM EDT2024-09-2017.9017.5517.90-5.50-23.50%518230.65%
NFLX241220P005750002024-05-20 3:27PM EDT2024-12-2030.3630.6031.05-7.02-18.78%5012331.42%