Singapore markets open in 40 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.47-10.14 (-1.56%)
At close: 04:00PM EDT
638.33 -2.14 (-0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005000002024-05-22 1:05PM EDT2024-05-24142.34136.55144.25+1.64+1.17%115240.82%
NFLX240531C005000002024-05-21 12:08PM EDT2024-05-31144.88139.35143.050.00-2681.49%
NFLX240607C005000002024-05-15 3:26PM EDT2024-06-07121.97140.10143.150.00-6466.16%
NFLX240621C005000002024-05-22 1:44PM EDT2024-06-21142.85141.75144.35-9.04-5.95%51,94856.82%
NFLX240719C005000002024-05-21 1:37PM EDT2024-07-19151.56142.80148.200.00-15054.41%
NFLX240920C005000002024-05-21 3:55PM EDT2024-09-20154.00152.40156.80-10.00-6.10%244648.67%
NFLX241018C005000002024-05-21 3:52PM EDT2024-10-18167.98158.15162.200.00-4449.22%
NFLX241220C005000002024-05-16 3:54PM EDT2024-12-20175.18167.45171.35+29.48+20.23%110248.29%
NFLX250117C005000002024-05-22 1:45PM EDT2025-01-17174.18173.05176.15-6.82-3.77%32,47748.68%
NFLX250321C005000002024-05-21 11:45AM EDT2025-03-21187.60180.10185.400.00-13448.80%
NFLX250620C005000002024-05-21 1:41PM EDT2025-06-20200.59194.80198.150.00-110449.19%
NFLX251219C005000002024-05-15 3:33PM EDT2025-12-19202.00217.45222.050.00-329150.33%
NFLX260116C005000002024-05-20 1:38PM EDT2026-01-16220.00220.95227.950.00-16750.09%
NFLX261218C005000002024-05-21 3:53PM EDT2026-12-18262.79251.00259.850.00-14951.22%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005000002024-05-21 3:11PM EDT2024-05-240.010.000.010.00-19275100.00%
NFLX240531P005000002024-05-22 3:00PM EDT2024-05-310.020.020.05-0.04-66.67%15226155.86%
NFLX240607P005000002024-05-22 2:53PM EDT2024-06-070.110.090.18+0.03+37.50%522350.05%
NFLX240614P005000002024-05-22 11:05AM EDT2024-06-140.140.070.25-0.05-26.32%113143.56%
NFLX240621P005000002024-05-22 2:48PM EDT2024-06-210.260.200.32-0.07-21.21%2492,32939.40%
NFLX240628P005000002024-05-20 11:39AM EDT2024-06-280.550.150.890.00-53541.55%
NFLX240719P005000002024-05-22 3:54PM EDT2024-07-191.721.611.85-0.10-5.49%2363038.08%
NFLX240816P005000002024-05-22 3:32PM EDT2024-08-163.352.883.45-0.10-2.90%14635.92%
NFLX240920P005000002024-05-22 3:44PM EDT2024-09-205.004.655.10+0.35+7.53%211,99133.45%
NFLX241018P005000002024-05-22 11:29AM EDT2024-10-187.657.758.15-0.15-1.92%163934.52%
NFLX241220P005000002024-05-21 3:35PM EDT2024-12-2012.1012.1513.000.00-1538833.80%
NFLX250117P005000002024-05-22 1:52PM EDT2025-01-1715.4515.2515.85+0.40+2.66%52,84534.18%
NFLX250321P005000002024-05-22 12:07PM EDT2025-03-2120.1619.8522.50+0.88+4.56%127135.05%
NFLX250620P005000002024-05-22 1:40PM EDT2025-06-2027.8026.9030.55+0.88+3.27%257435.26%
NFLX251219P005000002024-05-22 9:30AM EDT2025-12-1938.6038.8543.00-0.41-1.05%112134.60%
NFLX260116P005000002024-05-21 3:45PM EDT2026-01-1641.1441.8545.050.00-1088334.64%
NFLX261218P005000002024-05-22 10:05AM EDT2026-12-1858.4754.1562.95+1.86+3.29%27633.56%