Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
640.59 +0.12 (+0.02%)
Pre-market: 06:14AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004000002024-05-17 3:49PM EDT2024-05-24220.830.000.000.00-2200.00%
NFLX240531C004000002024-05-14 10:42AM EDT2024-05-31218.400.000.000.00-200.00%
NFLX240607C004000002024-05-03 9:35AM EDT2024-06-07170.700.000.000.00-100.00%
NFLX240621C004000002024-05-21 12:52PM EDT2024-06-21246.190.000.000.00-100.00%
NFLX240719C004000002024-05-15 10:58AM EDT2024-07-19222.000.000.000.00-300.00%
NFLX240920C004000002024-05-17 12:27PM EDT2024-09-20229.030.000.000.00-500.00%
NFLX241018C004000002024-05-20 3:30PM EDT2024-10-18255.220.000.000.00-200.00%
NFLX241220C004000002024-05-10 9:53AM EDT2024-12-20239.700.000.000.00-100.00%
NFLX250117C004000002024-05-22 1:45PM EDT2025-01-17260.100.000.000.00-400.00%
NFLX250321C004000002024-04-05 11:58AM EDT2025-03-21265.09205.00214.000.00-250.00%
NFLX250620C004000002024-05-20 10:19AM EDT2025-06-20260.210.000.000.00-200.00%
NFLX251219C004000002024-05-20 2:11PM EDT2025-12-19288.120.000.000.00-200.00%
NFLX260116C004000002024-05-20 12:22PM EDT2026-01-16285.450.000.000.00-1000.00%
NFLX261218C004000002024-05-21 12:24PM EDT2026-12-18321.230.000.000.00-100.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004000002024-05-17 12:29PM EDT2024-05-240.010.000.000.00-6050.00%
NFLX240531P004000002024-05-22 12:04PM EDT2024-05-310.020.000.000.00-1050.00%
NFLX240607P004000002024-05-06 11:15AM EDT2024-06-070.110.000.000.00-1050.00%
NFLX240614P004000002024-05-22 2:04PM EDT2024-06-140.020.000.000.00-1025.00%
NFLX240621P004000002024-05-21 3:30PM EDT2024-06-210.100.000.000.00-12025.00%
NFLX240628P004000002024-05-13 3:04PM EDT2024-06-280.110.000.000.00-1025.00%
NFLX240719P004000002024-05-22 3:10PM EDT2024-07-190.330.000.000.00-100025.00%
NFLX240920P004000002024-05-22 11:47AM EDT2024-09-201.090.000.000.00-7012.50%
NFLX241018P004000002024-05-22 3:32PM EDT2024-10-181.750.000.000.00-8012.50%
NFLX241220P004000002024-05-21 1:44PM EDT2024-12-203.500.000.000.00-11012.50%
NFLX250117P004000002024-05-22 2:43PM EDT2025-01-174.740.000.000.00-6012.50%
NFLX250321P004000002024-05-21 3:30PM EDT2025-03-216.600.000.000.00-12012.50%
NFLX250620P004000002024-05-22 12:42PM EDT2025-06-2010.700.000.000.00-206.25%
NFLX251219P004000002024-05-20 12:38PM EDT2025-12-1918.650.000.000.00-406.25%
NFLX260116P004000002024-05-20 1:11PM EDT2026-01-1620.150.000.000.00-406.25%
NFLX261218P004000002024-05-22 9:39AM EDT2026-12-1830.210.000.000.00-106.25%