Singapore markets open in 5 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
648.43+1.68 (+0.26%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:240.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C002400002024-05-23 10:23AM EDT2024-06-21397.37406.95410.000.00-198125.00%
NFLX240920C002400002024-02-28 2:19PM EDT2024-09-20364.62369.05378.650.00-9140.00%
NFLX250117C002400002024-05-24 9:33AM EDT2025-01-17409.37416.00419.000.00-115886.72%
NFLX250620C002400002024-01-24 11:59AM EDT2025-06-20334.00359.10367.950.00--20.00%
NFLX251219C002400002023-12-18 2:56PM EDT2025-12-19280.80272.20280.100.00-130.00%
NFLX260116C002400002024-01-19 4:21PM EDT2026-01-16273.05368.00376.950.00-140.00%
NFLX261218C002400002024-05-28 1:17PM EDT2026-12-18445.00439.00449.00+46.28+11.61%1765.95%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P002400002024-05-08 11:51AM EDT2024-06-210.010.000.120.00-19713128.91%
NFLX240920P002400002024-04-19 2:24PM EDT2024-09-200.370.000.000.00-411325.00%
NFLX241018P002400002024-05-16 9:55AM EDT2024-10-180.260.050.460.00--161.91%
NFLX241220P002400002024-05-07 2:24PM EDT2024-12-200.450.060.720.00-1754.25%
NFLX250117P002400002024-05-10 9:49AM EDT2025-01-170.450.150.910.00-1001,39352.88%
NFLX250620P002400002024-02-14 10:46AM EDT2025-06-204.100.009.600.00-17858.50%
NFLX251219P002400002024-05-06 10:59AM EDT2025-12-194.651.009.100.00-16555.71%
NFLX260116P002400002024-05-22 10:08AM EDT2026-01-164.151.189.200.00-410054.54%
NFLX261218P002400002024-05-10 12:26PM EDT2026-12-188.156.8011.800.00-14046.50%