Singapore markets close in 4 hours 17 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
654.62+5.62 (+0.87%)
At close: 04:00PM EDT
654.25 -0.37 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005100002024-05-29 10:17AM EDT2024-05-31148.480.000.000.00-500.00%
NFLX240607C005100002024-05-29 10:17AM EDT2024-06-07149.070.000.000.00-500.00%
NFLX240621C005100002024-05-29 2:45PM EDT2024-06-21153.340.000.000.00-200.00%
NFLX240719C005100002024-05-20 3:51PM EDT2024-07-19138.340.000.000.00-1000.00%
NFLX240920C005100002024-05-22 2:21PM EDT2024-09-20143.600.000.000.00-300.00%
NFLX241018C005100002024-05-28 2:47PM EDT2024-10-18155.000.000.000.00-200.00%
NFLX241220C005100002024-04-22 10:20AM EDT2024-12-2091.300.000.000.00-600.00%
NFLX250117C005100002024-05-29 2:57PM EDT2025-01-17184.850.000.000.00-4200.00%
NFLX250321C005100002024-04-22 10:07AM EDT2025-03-21104.700.000.000.00-600.00%
NFLX250620C005100002024-05-10 1:38PM EDT2025-06-20162.050.000.000.00-100.00%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.85144.05149.850.00-14515.48%
NFLX260116C005100002024-04-05 10:28AM EDT2026-01-16213.26165.15170.050.00-11826.18%
NFLX261218C005100002024-04-29 11:48AM EDT2026-12-18184.52258.00267.000.00-2750.31%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005100002024-05-29 11:42AM EDT2024-05-310.010.000.000.00-10050.00%
NFLX240607P005100002024-05-24 10:45AM EDT2024-06-070.050.000.000.00-4025.00%
NFLX240614P005100002024-05-24 3:09PM EDT2024-06-140.150.000.000.00-3025.00%
NFLX240621P005100002024-05-29 3:23PM EDT2024-06-210.260.000.000.00-11025.00%
NFLX240628P005100002024-05-22 2:35PM EDT2024-06-280.430.000.000.00-1012.50%
NFLX240719P005100002024-05-29 10:19AM EDT2024-07-191.620.000.000.00-2012.50%
NFLX240816P005100002024-05-29 1:35PM EDT2024-08-163.060.000.000.00-3012.50%
NFLX240920P005100002024-05-29 2:04PM EDT2024-09-204.600.000.000.00-606.25%
NFLX241018P005100002024-05-28 11:32AM EDT2024-10-188.350.000.000.00-306.25%
NFLX241220P005100002024-05-29 11:21AM EDT2024-12-2011.960.000.000.00-106.25%
NFLX250117P005100002024-05-29 1:18PM EDT2025-01-1714.750.000.000.00-506.25%
NFLX250321P005100002024-05-21 2:23PM EDT2025-03-2121.640.000.000.00-2606.25%
NFLX250620P005100002024-05-29 12:01PM EDT2025-06-2027.350.000.000.00-206.25%
NFLX251219P005100002024-05-23 3:20PM EDT2025-12-1944.000.000.000.00-103.13%
NFLX260116P005100002024-05-23 12:12PM EDT2026-01-1645.450.000.000.00-103.13%
NFLX261218P005100002024-05-29 10:22AM EDT2026-12-1856.500.000.000.00-203.13%