Singapore markets close in 6 hours 29 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:605.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006050002024-05-20 3:00PM EDT2024-05-2437.0634.3038.90+18.86+103.63%1,8121,88055.55%
NFLX240531C006050002024-05-20 2:29PM EDT2024-05-3137.0037.0540.45+15.15+69.34%3224138.97%
NFLX240607C006050002024-05-20 2:42PM EDT2024-06-0742.2239.6041.95+17.53+71.00%206634.22%
NFLX240614C006050002024-05-20 2:50PM EDT2024-06-1442.4442.2044.25+15.79+59.25%241333.57%
NFLX240621C006050002024-05-20 3:47PM EDT2024-06-2145.4544.0044.95+15.78+53.19%2441,05630.84%
NFLX240628C006050002024-05-20 3:31PM EDT2024-06-2848.8145.7547.65+15.02+44.45%11231.89%
NFLX240719C006050002024-05-20 2:58PM EDT2024-07-1959.1157.9560.15+13.73+30.26%3221339.44%
NFLX241220C006050002024-05-20 1:17PM EDT2024-12-2093.1894.8095.80+9.05+10.76%364440.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006050002024-05-20 3:59PM EDT2024-05-240.460.410.49-2.22-82.84%1,02367933.91%
NFLX240531P006050002024-05-20 3:38PM EDT2024-05-311.311.391.57-3.64-73.54%21714927.11%
NFLX240607P006050002024-05-20 3:46PM EDT2024-06-072.812.833.15-4.59-62.03%1116026.40%
NFLX240614P006050002024-05-20 3:03PM EDT2024-06-144.584.354.85-7.33-61.54%732026.34%
NFLX240621P006050002024-05-20 3:55PM EDT2024-06-216.095.756.20-5.33-46.67%12126625.79%
NFLX240628P006050002024-05-20 3:39PM EDT2024-06-287.027.257.75-5.98-46.00%62125.83%
NFLX240719P006050002024-05-20 3:23PM EDT2024-07-1917.4217.2017.50-6.48-27.11%8464532.09%
NFLX241220P006050002024-05-16 3:47PM EDT2024-12-2052.5041.1541.850.00-1430.57%