Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
577.75+23.15 (+4.17%)
At close: 04:00PM EDT
575.97 -1.78 (-0.31%)
Pre-market: 06:52AM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426C004100002024-04-17 3:05PM EDT2024-04-26204.900.000.000.00-100.00%
NFLX240517C004100002024-04-22 10:00AM EDT2024-05-17136.060.000.000.00-100.00%
NFLX240621C004100002024-04-19 2:06PM EDT2024-06-21153.050.000.000.00-111,6010.00%
NFLX240719C004100002024-04-22 10:13AM EDT2024-07-19143.700.000.000.00-230.00%
NFLX240920C004100002024-04-22 10:50AM EDT2024-09-20154.070.000.000.00-52040.00%
NFLX241220C004100002024-04-22 10:34AM EDT2024-12-20161.200.000.000.00-200.00%
NFLX250117C004100002024-04-19 12:17PM EDT2025-01-17175.370.000.000.00-27280.00%
NFLX250620C004100002024-02-02 4:24PM EDT2025-06-20206.05251.05256.150.00-24476.11%
NFLX251219C004100002024-04-22 9:52AM EDT2025-12-19202.620.000.000.00-1830.00%
NFLX260116C004100002024-03-11 2:50PM EDT2026-01-16258.65267.90273.700.00-23070.21%
NFLX261218C004100002024-04-22 12:05PM EDT2026-12-18237.400.000.000.00-100.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240426P004100002024-04-22 10:04AM EDT2024-04-260.020.000.000.00-412950.00%
NFLX240503P004100002024-04-19 10:56AM EDT2024-05-030.040.000.000.00-413950.00%
NFLX240510P004100002024-04-16 10:54AM EDT2024-05-100.700.000.000.00-2025.00%
NFLX240517P004100002024-04-23 11:34AM EDT2024-05-170.080.000.000.00-3025.00%
NFLX240524P004100002024-04-22 1:07PM EDT2024-05-240.300.000.000.00-1025.00%
NFLX240621P004100002024-04-23 1:19PM EDT2024-06-210.500.000.000.00-4175612.50%
NFLX240719P004100002024-04-22 10:25AM EDT2024-07-192.860.000.000.00-7012.50%
NFLX240920P004100002024-04-22 3:50PM EDT2024-09-205.050.000.000.00-3012.50%
NFLX241220P004100002024-04-23 1:25PM EDT2024-12-208.400.000.000.00-52796.25%
NFLX250117P004100002024-04-22 3:39PM EDT2025-01-1712.420.000.000.00-206.25%
NFLX250321P004100002024-04-19 11:32AM EDT2025-03-2115.250.000.000.00-2346.25%
NFLX250620P004100002024-04-22 10:31AM EDT2025-06-2023.720.000.000.00-37646.25%
NFLX251219P004100002024-03-08 12:16PM EDT2025-12-1928.2123.4524.850.00-56433.37%
NFLX260116P004100002024-04-16 2:56PM EDT2026-01-1625.990.000.000.00-1416.25%
NFLX261218P004100002024-04-22 11:02AM EDT2026-12-1843.540.000.000.00-103.13%