Singapore markets open in 53 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:585.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005850002024-05-20 2:27PM EDT2024-05-2455.0452.2559.85+18.57+50.92%168482.98%
NFLX240531C005850002024-05-17 10:13AM EDT2024-05-3156.3754.1559.60+17.13+43.65%16449.00%
NFLX240607C005850002024-05-20 12:38PM EDT2024-06-0752.0354.9561.45+10.03+23.88%53543.93%
NFLX240614C005850002024-05-20 12:40PM EDT2024-06-1454.4658.0061.75+12.01+28.29%52238.00%
NFLX240621C005850002024-05-20 3:34PM EDT2024-06-2163.3760.9063.45+18.37+40.82%1822537.02%
NFLX240628C005850002024-05-13 3:36PM EDT2024-06-2846.4061.7065.100.00-2136.38%
NFLX240719C005850002024-05-17 3:30PM EDT2024-07-1957.5272.2574.750.00-118841.35%
NFLX241220C005850002024-05-14 3:47PM EDT2024-12-2089.90106.85109.850.00-12942.30%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005850002024-05-20 3:42PM EDT2024-05-240.140.110.19-0.44-75.86%73052742.09%
NFLX240531P005850002024-05-20 3:36PM EDT2024-05-310.460.470.57-1.16-71.60%19122130.57%
NFLX240607P005850002024-05-20 3:42PM EDT2024-06-071.091.111.34-1.86-63.05%8121328.71%
NFLX240614P005850002024-05-20 3:39PM EDT2024-06-142.002.152.28-2.55-56.04%5410327.94%
NFLX240621P005850002024-05-20 3:50PM EDT2024-06-212.942.832.99-2.78-48.60%30229026.71%
NFLX240628P005850002024-05-20 3:23PM EDT2024-06-283.743.504.20-3.57-48.84%1629226.94%
NFLX240719P005850002024-05-20 3:33PM EDT2024-07-1911.3911.7512.00-5.29-31.71%3117632.92%
NFLX240816P005850002024-05-20 1:22PM EDT2024-08-1616.6516.3516.75-5.10-23.45%4432.02%
NFLX241220P005850002024-05-17 2:03PM EDT2024-12-2040.0033.7534.400.00-104031.13%