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
621.98 +0.88 (+0.14%)
Pre-market: 07:41AM EDT
In the money
Show:ListStraddle
Strike:440.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C004400002024-05-17 2:39PM EDT2024-06-21182.820.000.000.00-14860.00%
NFLX240719C004400002024-05-09 2:10PM EDT2024-07-19179.260.000.000.00-3240.00%
NFLX240920C004400002024-05-14 11:48AM EDT2024-09-20188.320.000.000.00-221690.00%
NFLX241018C004400002024-05-07 9:37AM EDT2024-10-18170.730.000.000.00--10.00%
NFLX241220C004400002024-04-29 10:31AM EDT2024-12-20148.800.000.000.00-14150.00%
NFLX250117C004400002024-05-03 1:54PM EDT2025-01-17168.200.000.000.00-17910.00%
NFLX250620C004400002024-05-08 2:34PM EDT2025-06-20215.870.000.000.00-61050.00%
NFLX251219C004400002024-05-15 12:23PM EDT2025-12-19235.200.000.000.00-1770.00%
NFLX260116C004400002024-05-13 12:38PM EDT2026-01-16241.300.000.000.00-21660.00%
NFLX261218C004400002024-04-24 3:15PM EDT2026-12-18219.950.000.000.00-1160.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004400002024-05-17 11:02AM EDT2024-05-240.040.000.000.00-11050.00%
NFLX240531P004400002024-05-17 12:24PM EDT2024-05-310.070.000.000.00-16650.00%
NFLX240621P004400002024-05-14 2:46PM EDT2024-06-210.170.000.000.00-11,26125.00%
NFLX240719P004400002024-05-15 3:02PM EDT2024-07-191.100.000.000.00-10214912.50%
NFLX240920P004400002024-05-15 10:20AM EDT2024-09-202.720.000.000.00-115812.50%
NFLX241018P004400002024-05-17 3:01PM EDT2024-10-184.270.000.000.00-143312.50%
NFLX241220P004400002024-05-16 12:49PM EDT2024-12-207.930.000.000.00-351046.25%
NFLX250117P004400002024-05-17 12:44PM EDT2025-01-179.250.000.000.00-71,3606.25%
NFLX250321P004400002024-05-15 9:55AM EDT2025-03-2113.900.000.000.00-4146.25%
NFLX250620P004400002024-05-17 2:47PM EDT2025-06-2018.530.000.000.00-35006.25%
NFLX251219P004400002024-04-19 10:35AM EDT2025-12-1936.5026.5531.600.00-538836.79%
NFLX260116P004400002024-05-13 2:48PM EDT2026-01-1630.720.000.000.00-11506.25%
NFLX261218P004400002024-05-06 9:44AM EDT2026-12-1848.780.000.000.00-2813.13%