Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.67-4.80 (-0.75%)
At close: 04:00PM EDT
636.44 +0.77 (+0.12%)
Pre-market: 06:39AM EDT
In the money
Show:ListStraddle
Strike:360.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C003600002024-05-22 2:00PM EDT2024-05-24280.340.000.000.00-100.00%
NFLX240607C003600002024-05-22 2:00PM EDT2024-06-07283.340.000.000.00-100.00%
NFLX240621C003600002024-05-20 3:12PM EDT2024-06-21284.290.000.000.00-63860.00%
NFLX240719C003600002024-05-10 10:45AM EDT2024-07-19256.590.000.000.00-110.00%
NFLX240920C003600002024-05-16 9:30AM EDT2024-09-20262.430.000.000.00-100.00%
NFLX241018C003600002024-05-08 3:15PM EDT2024-10-18261.630.000.000.00--00.00%
NFLX241220C003600002024-05-08 1:13PM EDT2024-12-20268.880.000.000.00-500.00%
NFLX250117C003600002024-04-25 1:08PM EDT2025-01-17223.950.000.000.00-100.00%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03231.50239.700.00-1210.00%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-134125.25%
NFLX260116C003600002024-05-20 11:43AM EDT2026-01-16311.800.000.000.00-4650.00%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45313.00323.000.00-1748.02%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P003600002024-05-21 3:57PM EDT2024-06-210.050.000.000.00-11,05250.00%
NFLX240719P003600002024-05-23 10:15AM EDT2024-07-190.150.000.000.00-5025.00%
NFLX240920P003600002024-05-20 1:07PM EDT2024-09-200.700.000.000.00-131725.00%
NFLX241018P003600002024-05-17 9:34AM EDT2024-10-181.340.000.000.00-80012.50%
NFLX241220P003600002024-05-23 10:15AM EDT2024-12-202.190.000.000.00-5012.50%
NFLX250117P003600002024-05-22 3:47PM EDT2025-01-172.840.000.000.00-501,31212.50%
NFLX250321P003600002024-05-14 2:53PM EDT2025-03-215.600.000.000.00-1012.50%
NFLX250620P003600002024-05-08 12:35PM EDT2025-06-208.700.000.000.00-126712.50%
NFLX251219P003600002024-05-22 12:01PM EDT2025-12-1913.000.000.000.00-106.25%
NFLX260116P003600002024-05-20 12:07PM EDT2026-01-1614.400.000.000.00-41596.25%
NFLX261218P003600002024-05-20 1:14PM EDT2026-12-1824.000.000.000.00-206.25%