Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C002000002024-05-13 10:25AM EDT2024-06-21411.00420.05423.500.00-1647160.84%
NFLX240920C002000002024-05-17 10:31AM EDT2024-09-20425.00420.65428.65+70.45+19.87%106110.18%
NFLX250117C002000002024-05-13 3:26PM EDT2025-01-17424.75425.55432.900.00-783394.18%
NFLX250620C002000002024-01-26 12:57PM EDT2025-06-20397.99395.00404.000.00-2150.00%
NFLX251219C002000002024-01-24 11:21AM EDT2025-12-19376.67400.00409.000.00-150.00%
NFLX260116C002000002024-04-24 3:55PM EDT2026-01-16376.62436.00445.000.00-51775.64%
NFLX261218C002000002024-04-19 1:21PM EDT2026-12-18390.50444.00454.000.00-3168.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P002000002024-04-26 1:46PM EDT2024-06-210.020.000.100.00-3947121.88%
NFLX240719P002000002024-05-06 10:47AM EDT2024-07-190.060.000.150.00-23294.14%
NFLX240920P002000002024-05-14 2:21PM EDT2024-09-200.100.010.730.00-162278.66%
NFLX241018P002000002024-05-09 10:07AM EDT2024-10-180.260.000.590.00-202069.29%
NFLX241220P002000002024-05-14 2:18PM EDT2024-12-200.200.000.600.00-15758.50%
NFLX250117P002000002024-05-08 12:21PM EDT2025-01-170.290.220.950.00-81,61659.69%
NFLX250620P002000002024-04-22 10:09AM EDT2025-06-201.850.002.500.00-24451.97%
NFLX251219P002000002024-05-17 11:01AM EDT2025-12-192.500.015.15-3.30-56.90%441855.29%
NFLX260116P002000002024-04-18 2:08PM EDT2026-01-163.402.285.250.00-119850.71%
NFLX261218P002000002024-05-10 9:58AM EDT2026-12-185.201.0010.000.00-218250.48%