Singapore markets close in 7 hours 41 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:615.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006150002024-05-20 3:53PM EDT2024-05-2426.4826.4528.25+14.23+116.16%93368241.00%
NFLX240531C006150002024-05-20 3:41PM EDT2024-05-3129.5029.0030.70+14.25+93.44%13340532.68%
NFLX240607C006150002024-05-20 3:56PM EDT2024-06-0729.7031.3532.55+11.10+59.68%185929.72%
NFLX240614C006150002024-05-20 3:28PM EDT2024-06-1437.1233.7035.35+15.32+70.28%135430.24%
NFLX240621C006150002024-05-20 3:49PM EDT2024-06-2137.1036.7038.00+13.15+54.91%2841,20430.75%
NFLX240628C006150002024-05-20 1:29PM EDT2024-06-2838.2037.6039.65+12.15+46.64%86930.07%
NFLX240719C006150002024-05-20 3:53PM EDT2024-07-1952.5551.3552.95+12.81+32.23%411,09038.12%
NFLX240816C006150002024-05-20 9:30AM EDT2024-08-1652.0058.2560.25+5.20+11.11%6237.61%
NFLX241220C006150002024-05-20 10:10AM EDT2024-12-2079.9589.2589.95+6.95+9.52%21339.95%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006150002024-05-20 3:58PM EDT2024-05-241.020.991.05-4.48-81.45%1,82942831.47%
NFLX240531P006150002024-05-20 3:57PM EDT2024-05-312.902.712.88-5.68-66.20%28119726.32%
NFLX240607P006150002024-05-20 3:37PM EDT2024-06-074.774.755.00-6.26-56.75%1436025.84%
NFLX240614P006150002024-05-20 2:31PM EDT2024-06-146.946.557.15-6.35-47.78%106726.00%
NFLX240621P006150002024-05-20 3:45PM EDT2024-06-218.558.208.50-6.38-42.73%14457625.14%
NFLX240628P006150002024-05-20 1:19PM EDT2024-06-2810.068.3510.70-6.94-40.82%377125.84%
NFLX240719P006150002024-05-20 3:50PM EDT2024-07-1920.7520.3020.85-7.57-26.73%1438031.66%
NFLX240816P006150002024-05-20 1:07PM EDT2024-08-1626.8525.1026.55-7.08-20.87%13430.99%
NFLX241220P006150002024-05-17 10:25AM EDT2024-12-2052.7344.6045.850.00-61130.24%