Singapore markets close in 5 hours 22 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
654.62+5.62 (+0.87%)
At close: 04:00PM EDT
654.25 -0.37 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240614C003500002024-05-13 1:03PM EDT2024-06-14265.37303.95307.550.00-11146.97%
NFLX240621C003500002024-05-29 11:32AM EDT2024-06-21312.35304.90307.45+46.30+17.40%1298128.98%
NFLX240719C003500002024-04-26 9:45AM EDT2024-07-19213.25298.45301.150.00-210.00%
NFLX240920C003500002024-05-24 3:28PM EDT2024-09-20304.27310.15312.500.00-18777.33%
NFLX241220C003500002024-05-13 2:18PM EDT2024-12-20279.30316.15319.050.00-11068.52%
NFLX250117C003500002024-05-10 1:03PM EDT2025-01-17276.35318.25321.350.00-243767.31%
NFLX250620C003500002024-05-28 10:33AM EDT2025-06-20322.40327.00335.000.00-22962.67%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97318.45327.000.00-16048.77%
NFLX260116C003500002024-05-08 10:33AM EDT2026-01-16309.01342.90350.450.00-16660.57%
NFLX261218C003500002024-04-01 12:10PM EDT2026-12-18328.40274.05282.800.00-4320.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P003500002024-04-15 2:54PM EDT2024-05-310.210.000.870.00--1363.67%
NFLX240607P003500002024-05-13 11:25AM EDT2024-06-070.020.000.370.00-11155.08%
NFLX240621P003500002024-05-22 9:30AM EDT2024-06-210.040.030.050.00-51,71583.59%
NFLX240719P003500002024-05-29 2:55PM EDT2024-07-190.120.020.15+0.01+9.09%3310760.16%
NFLX240920P003500002024-05-29 11:32AM EDT2024-09-200.490.400.74-0.17-25.76%895751.73%
NFLX241018P003500002024-05-24 11:21AM EDT2024-10-180.860.391.180.00-31649.68%
NFLX241220P003500002024-05-29 2:33PM EDT2024-12-201.581.202.32-0.15-8.67%716346.31%
NFLX250117P003500002024-05-29 12:10PM EDT2025-01-172.281.873.05-0.30-11.63%21,70245.72%
NFLX250321P003500002024-05-29 3:34PM EDT2025-03-213.600.005.90-3.80-51.35%51446.60%
NFLX250620P003500002024-05-24 12:37PM EDT2025-06-205.855.1511.000.00-281347.64%
NFLX251219P003500002024-05-17 1:42PM EDT2025-12-1912.8210.2514.450.00-121642.46%
NFLX260116P003500002024-05-15 10:32AM EDT2026-01-1614.009.4015.200.00-126742.09%
NFLX261218P003500002024-05-24 11:17AM EDT2026-12-1820.8916.4525.500.00-14439.90%