Singapore markets open in 7 hours 36 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
661.35+12.35 (+1.90%)
As of 01:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:340.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C003400002024-05-24 1:10PM EDT2024-06-21311.55323.00325.450.00-10348148.19%
NFLX240920C003400002024-05-09 11:30AM EDT2024-09-20283.00328.70330.950.00-2016285.59%
NFLX241220C003400002024-03-15 2:49PM EDT2024-12-20286.67297.40301.300.00-160.00%
NFLX250117C003400002024-05-09 3:26PM EDT2025-01-17289.02335.95339.100.00-726571.70%
NFLX250620C003400002024-01-24 10:44AM EDT2025-06-20252.02276.10281.700.00-2260.00%
NFLX251219C003400002024-02-13 2:53PM EDT2025-12-19266.10313.00320.850.00-1100.00%
NFLX260116C003400002024-05-20 11:43AM EDT2026-01-16327.80358.65365.800.00-22162.33%
NFLX261218C003400002024-05-21 2:42PM EDT2026-12-18364.99377.00387.000.00-11659.49%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003400002024-05-29 10:27AM EDT2024-06-210.030.010.33-0.02-40.00%1061899.41%
NFLX240719P003400002024-05-22 9:56AM EDT2024-07-190.200.010.510.00-11070.80%
NFLX240920P003400002024-05-22 11:48AM EDT2024-09-200.490.140.750.00-343750.81%
NFLX241018P003400002024-05-10 11:39AM EDT2024-10-181.100.311.070.00--251.43%
NFLX241220P003400002024-05-29 10:05AM EDT2024-12-201.451.201.70-0.20-12.12%55946.11%
NFLX250117P003400002024-05-28 11:33AM EDT2025-01-172.052.032.620.00-460046.67%
NFLX250321P003400002024-05-22 11:14AM EDT2025-03-213.200.009.300.00-15554.56%
NFLX250620P003400002024-05-24 12:33PM EDT2025-06-205.101.2110.000.00-622548.64%
NFLX251219P003400002024-05-24 12:39PM EDT2025-12-199.709.2510.750.00-27040.91%
NFLX260116P003400002024-05-28 10:51AM EDT2026-01-1611.6810.3011.800.00-13640.97%
NFLX261218P003400002024-05-13 9:56AM EDT2026-12-1822.2817.7520.750.00-21538.85%