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
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:485.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C004850002024-04-22 3:25PM EDT2024-05-2473.98132.90139.700.00--183.01%
NFLX240531C004850002024-05-02 3:05PM EDT2024-05-3182.00133.10140.450.00-1267.19%
NFLX240621C004850002024-05-09 3:29PM EDT2024-06-21138.55136.85140.10+6.73+5.11%437552.72%
NFLX240719C004850002024-05-07 3:12PM EDT2024-07-19127.51139.60145.400.00-21050.17%
NFLX240920C004850002024-05-16 3:17PM EDT2024-09-20141.07148.95151.850.00-4847.75%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P004850002024-05-14 12:36PM EDT2024-05-240.080.010.500.00-1711285.74%
NFLX240531P004850002024-05-15 10:34AM EDT2024-05-310.420.001.180.00-1029865.80%
NFLX240607P004850002024-05-07 10:17AM EDT2024-06-070.710.091.320.00-202254.59%
NFLX240614P004850002024-05-17 1:56PM EDT2024-06-140.220.140.33-0.19-46.34%5341.87%
NFLX240621P004850002024-05-17 1:34PM EDT2024-06-210.380.290.41-0.11-22.45%541038.48%
NFLX240719P004850002024-05-17 9:55AM EDT2024-07-192.151.912.21-0.36-14.34%5215138.45%
NFLX240920P004850002024-05-16 3:53PM EDT2024-09-206.165.005.450.00-210733.77%