Singapore markets close in 6 hours 27 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:625.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006250002024-05-20 3:59PM EDT2024-05-2418.6018.0519.65+11.60+165.71%2,1271,29236.96%
NFLX240531C006250002024-05-20 3:54PM EDT2024-05-3122.1021.5023.20+11.75+113.53%41825131.67%
NFLX240607C006250002024-05-20 3:54PM EDT2024-06-0725.3223.3526.20+11.77+86.86%101030.57%
NFLX240614C006250002024-05-20 3:29PM EDT2024-06-1430.0027.4528.15+13.80+85.19%677429.08%
NFLX240621C006250002024-05-20 3:59PM EDT2024-06-2130.1629.5031.05+11.49+61.54%45946629.77%
NFLX240628C006250002024-05-20 3:40PM EDT2024-06-2834.1531.7532.95+11.85+53.14%433329.36%
NFLX240719C006250002024-05-20 3:55PM EDT2024-07-1945.7045.5547.00+11.41+33.28%4033637.71%
NFLX240816C006250002024-05-20 3:34PM EDT2024-08-1655.2753.3554.30+13.47+32.22%121437.12%
NFLX241220C006250002024-05-20 3:17PM EDT2024-12-2083.6083.6084.35+12.60+17.75%77739.55%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006250002024-05-20 3:59PM EDT2024-05-242.302.262.45-7.80-77.23%2,9499730.23%
NFLX240531P006250002024-05-20 3:56PM EDT2024-05-315.104.755.05-8.75-63.18%81610925.63%
NFLX240607P006250002024-05-20 3:57PM EDT2024-06-077.807.507.80-8.46-52.03%651725.59%
NFLX240614P006250002024-05-20 3:40PM EDT2024-06-149.229.5010.20-15.28-62.37%411825.66%
NFLX240621P006250002024-05-20 3:58PM EDT2024-06-2111.7011.0511.75-7.70-39.69%17717124.89%
NFLX240628P006250002024-05-20 3:48PM EDT2024-06-2813.2612.9513.95-9.54-41.84%31525.35%
NFLX240719P006250002024-05-20 2:45PM EDT2024-07-1924.7924.3524.75-8.11-24.65%4621431.33%
NFLX241220P006250002024-05-20 1:17PM EDT2024-12-2050.0048.8050.15-7.80-13.49%1729.93%