Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:370.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C003700002024-05-17 1:05PM EDT2024-05-31251.68247.85255.15+63.21+33.54%20115.19%
NFLX240621C003700002024-05-17 12:34PM EDT2024-06-21251.40251.10254.45+70.04+38.62%239890.38%
NFLX240719C003700002024-05-06 12:40PM EDT2024-07-19228.70253.25256.000.00-1277.68%
NFLX240920C003700002024-05-06 2:28PM EDT2024-09-20233.90257.30261.050.00-112866.72%
NFLX241220C003700002024-05-08 1:13PM EDT2024-12-20259.39262.60269.800.00-52460.91%
NFLX250117C003700002024-05-16 11:10AM EDT2025-01-17263.35265.05272.000.00-136460.05%
NFLX250620C003700002024-04-24 10:12AM EDT2025-06-20227.00277.80285.000.00-13357.55%
NFLX251219C003700002024-04-19 11:37AM EDT2025-12-19241.20291.00299.000.00-12955.84%
NFLX260116C003700002024-03-28 3:10PM EDT2026-01-16288.60240.00246.900.00-10670.00%
NFLX261218C003700002024-02-27 11:17AM EDT2026-12-18306.12308.00317.000.00-1351.48%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P003700002024-05-14 9:49AM EDT2024-05-240.140.000.280.00-15143.95%
NFLX240531P003700002024-05-03 10:26AM EDT2024-05-310.200.000.460.00-5346107.62%
NFLX240607P003700002024-05-02 2:33PM EDT2024-06-070.150.001.260.00--1100.10%
NFLX240621P003700002024-04-29 10:49AM EDT2024-06-210.260.000.530.00-188169.24%
NFLX240719P003700002024-05-03 1:38PM EDT2024-07-190.670.140.790.00-163155.42%
NFLX240920P003700002024-05-16 11:09AM EDT2024-09-200.910.680.990.00-129943.70%
NFLX241018P003700002024-05-10 12:28PM EDT2024-10-181.760.872.080.00-2944.81%
NFLX241220P003700002024-05-08 2:10PM EDT2024-12-203.382.523.250.00-154541.17%
NFLX250117P003700002024-05-15 12:10PM EDT2025-01-174.243.754.250.00-196341.02%
NFLX250321P003700002024-05-10 10:09AM EDT2025-03-215.981.3210.050.00-82145.30%
NFLX250620P003700002024-05-10 3:25PM EDT2025-06-209.557.1011.400.00-120641.26%
NFLX251219P003700002024-03-25 12:34PM EDT2025-12-1918.9821.1023.500.00-225343.31%
NFLX260116P003700002024-05-13 12:55PM EDT2026-01-1617.3016.1020.700.00-219540.42%
NFLX261218P003700002024-05-06 3:45PM EDT2026-12-1829.7823.5531.300.00-103537.91%