Singapore markets open in 1 hour 44 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.67-4.80 (-0.75%)
At close: 04:00PM EDT
634.45 -1.22 (-0.19%)
After hours: 07:15PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004800002024-04-30 12:00PM EDT2024-05-2475.71151.05158.600.00-11251.22%
NFLX240531C004800002024-04-22 10:59AM EDT2024-05-3174.840.000.000.00-100.00%
NFLX240621C004800002024-05-21 12:59PM EDT2024-06-21157.10156.25159.00-10.10-6.04%11,26359.47%
NFLX240719C004800002024-05-20 2:44PM EDT2024-07-19167.13159.45162.200.00-22253.49%
NFLX240920C004800002024-05-14 11:49AM EDT2024-09-20151.45167.00169.700.00-1816850.30%
NFLX241220C004800002024-05-16 3:19PM EDT2024-12-20159.87180.15182.650.00-18149.22%
NFLX250117C004800002024-05-23 3:41PM EDT2025-01-17184.32184.80187.50+21.14+12.96%598449.85%
NFLX250321C004800002024-05-08 11:45AM EDT2025-03-21177.52190.80195.200.00-141349.24%
NFLX250620C004800002024-04-25 10:14AM EDT2025-06-20143.38202.40207.300.00-111549.63%
NFLX251219C004800002024-05-15 12:17PM EDT2025-12-19207.04223.85230.450.00-114250.87%
NFLX260116C004800002024-05-15 12:15PM EDT2026-01-16210.45227.20233.150.00-113050.78%
NFLX261218C004800002024-05-22 11:14AM EDT2026-12-18269.98258.40267.500.00-21850.41%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004800002024-05-20 3:12PM EDT2024-05-240.030.000.340.00-61296157.42%
NFLX240531P004800002024-05-23 3:55PM EDT2024-05-310.020.000.04-0.01-33.33%1444259.77%
NFLX240607P004800002024-05-22 11:46AM EDT2024-06-070.070.000.090.00-15751.76%
NFLX240614P004800002024-05-20 1:11PM EDT2024-06-140.140.040.220.00-113047.95%
NFLX240621P004800002024-05-23 3:44PM EDT2024-06-210.240.000.46+0.05+26.32%286846.41%
NFLX240719P004800002024-05-23 1:02PM EDT2024-07-191.161.141.41-0.02-1.69%226040.16%
NFLX240920P004800002024-05-23 12:28PM EDT2024-09-203.453.403.80-0.05-1.43%122434.31%
NFLX241018P004800002024-05-22 3:01PM EDT2024-10-185.866.106.400.00-26735.40%
NFLX241220P004800002024-05-23 3:34PM EDT2024-12-2010.6510.2010.60+0.28+2.70%111,66734.56%
NFLX250117P004800002024-05-23 12:39PM EDT2025-01-1712.5512.4513.60+0.15+1.21%286835.34%
NFLX250321P004800002024-05-16 2:30PM EDT2025-03-2121.1015.9017.800.00-53934.72%
NFLX250620P004800002024-05-21 1:26PM EDT2025-06-2023.4021.8024.850.00-1246234.86%
NFLX251219P004800002024-05-21 11:32AM EDT2025-12-1932.5033.5039.550.00-108335.74%
NFLX260116P004800002024-05-15 11:50AM EDT2026-01-1642.3536.0040.200.00-110035.19%
NFLX261218P004800002024-05-21 11:09AM EDT2026-12-1850.6849.4057.900.00-23434.27%