Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C004200002024-05-20 10:02AM EDT2024-06-21205.07227.00229.800.00-388685.44%
NFLX240719C004200002024-05-23 9:57AM EDT2024-07-19220.80229.20232.150.00-1771.73%
NFLX240920C004200002024-05-21 2:06PM EDT2024-09-20236.01234.50236.850.00-125160.30%
NFLX241018C004200002024-05-03 10:03AM EDT2024-10-18171.00237.00240.000.00-1158.74%
NFLX241220C004200002024-05-23 1:52PM EDT2024-12-20232.72242.95246.200.00-13356.20%
NFLX250117C004200002024-05-24 2:01PM EDT2025-01-17250.90246.05249.55+65.40+35.26%263255.98%
NFLX250620C004200002024-05-16 10:08AM EDT2025-06-20232.39259.90266.850.00-72554.37%
NFLX251219C004200002024-05-20 11:54AM EDT2025-12-19264.55278.25285.000.00-1028454.29%
NFLX260116C004200002024-05-20 11:37AM EDT2026-01-16267.65280.25287.250.00-232554.04%
NFLX261218C004200002024-04-22 12:05PM EDT2026-12-18231.400.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P004200002024-05-24 3:57PM EDT2024-05-310.010.000.37-0.02-66.67%1162125.10%
NFLX240607P004200002024-05-15 3:34PM EDT2024-06-070.100.000.400.00-1289.26%
NFLX240614P004200002024-05-06 11:57AM EDT2024-06-140.870.000.170.00--166.41%
NFLX240621P004200002024-05-23 1:49PM EDT2024-06-210.100.010.300.00-569461.33%
NFLX240719P004200002024-05-22 9:49AM EDT2024-07-190.190.170.720.00-24352.81%
NFLX240920P004200002024-05-23 2:33PM EDT2024-09-201.400.961.370.00-242140.14%
NFLX241018P004200002024-05-13 3:16PM EDT2024-10-183.531.792.790.00-37841.21%
NFLX241220P004200002024-05-24 2:55PM EDT2024-12-204.304.105.00-0.23-5.08%18139.16%
NFLX250117P004200002024-05-24 3:32PM EDT2025-01-175.655.605.80-0.55-8.87%62,30838.12%
NFLX250321P004200002024-05-21 12:30PM EDT2025-03-219.016.458.800.00-217137.78%
NFLX250620P004200002024-05-22 12:18PM EDT2025-06-2013.129.7015.250.00-244639.06%
NFLX251219P004200002024-05-23 3:40PM EDT2025-12-1921.9520.6024.200.00-126237.98%
NFLX260116P004200002024-05-23 1:28PM EDT2026-01-1623.8020.8026.000.00-112238.12%
NFLX261218P004200002024-05-24 2:58PM EDT2026-12-1835.5031.6039.15-4.25-10.69%12736.22%