Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.61+9.79 (+1.53%)
At close: 04:00PM EDT
650.78 +0.17 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C003200002024-05-15 9:52AM EDT2024-05-31295.21328.05333.450.00--1160.35%
NFLX240621C003200002024-04-24 3:19PM EDT2024-06-21238.73329.60334.100.00-2591120.00%
NFLX240920C003200002024-04-22 9:40AM EDT2024-09-20238.55332.00339.400.00-15978.28%
NFLX241220C003200002024-05-09 11:37AM EDT2024-12-20308.38338.15345.700.00-81071.88%
NFLX250117C003200002024-04-24 11:39AM EDT2025-01-17253.70340.00348.200.00-634370.96%
NFLX250620C003200002024-02-15 10:50AM EDT2025-06-20300.50311.85319.500.00-1570.00%
NFLX251219C003200002024-05-21 2:42PM EDT2025-12-19360.99360.00369.00+88.83+32.64%12762.28%
NFLX260116C003200002024-04-19 2:17PM EDT2026-01-16282.000.000.000.00-1240.00%
NFLX261218C003200002024-03-14 12:38PM EDT2026-12-18352.33356.00366.000.00-1749.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003200002024-05-08 2:34PM EDT2024-06-210.040.000.490.00-622,14296.88%
NFLX240719P003200002024-05-20 2:39PM EDT2024-07-190.240.050.490.00-202071.00%
NFLX240920P003200002024-05-21 3:46PM EDT2024-09-200.290.250.76-0.25-46.30%6045453.30%
NFLX241220P003200002024-05-13 11:05AM EDT2024-12-201.651.021.500.00-26547.19%
NFLX250117P003200002024-05-20 3:31PM EDT2025-01-171.851.312.050.00-992,78946.74%
NFLX250321P003200002024-04-19 11:04AM EDT2025-03-215.000.009.350.00-2257.25%
NFLX250620P003200002024-04-29 2:42PM EDT2025-06-207.804.0010.000.00-121651.11%
NFLX251219P003200002024-04-24 10:15AM EDT2025-12-1913.304.0012.900.00-114045.31%
NFLX260116P003200002024-04-19 12:19PM EDT2026-01-1614.008.8013.150.00-35744.49%
NFLX261218P003200002024-05-20 2:36PM EDT2026-12-1817.2014.6520.85+0.10+0.58%12641.05%