Singapore markets open in 2 hours 22 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005200002024-05-09 9:48AM EDT2024-05-3187.55124.90128.650.00-1558.59%
NFLX240607C005200002024-05-17 10:07AM EDT2024-06-07104.93125.75129.000.00-1259.18%
NFLX240621C005200002024-05-20 3:29PM EDT2024-06-21127.20127.70130.600.00-748953.12%
NFLX240628C005200002024-05-15 9:33AM EDT2024-06-28100.50127.25131.700.00--156.68%
NFLX240719C005200002024-05-24 10:49AM EDT2024-07-19135.85132.15134.00+26.65+24.40%15449.79%
NFLX240920C005200002024-05-21 3:55PM EDT2024-09-20146.20141.25143.500.00-428945.63%
NFLX241018C005200002024-04-25 3:23PM EDT2024-10-1888.13147.10149.850.00--146.98%
NFLX241220C005200002024-05-21 12:50PM EDT2024-12-20156.42157.45159.550.00-66346.32%
NFLX250117C005200002024-05-20 2:58PM EDT2025-01-17159.98162.45165.350.00-128447.28%
NFLX250321C005200002024-05-20 12:27PM EDT2025-03-21162.55171.40174.550.00-21447.20%
NFLX250620C005200002024-05-20 10:19AM EDT2025-06-20170.14184.65188.300.00-126147.94%
NFLX251219C005200002024-04-26 10:26AM EDT2025-12-19143.25206.75212.750.00-23049.07%
NFLX260116C005200002024-05-23 3:16PM EDT2026-01-16202.18212.10216.500.00-23349.33%
NFLX261218C005200002024-04-22 10:23AM EDT2026-12-18171.170.000.000.00-100.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005200002024-05-24 9:38AM EDT2024-05-310.030.010.05-0.03-50.00%522060.16%
NFLX240607P005200002024-05-23 2:21PM EDT2024-06-070.140.030.140.00-1026248.05%
NFLX240614P005200002024-05-23 3:03PM EDT2024-06-140.310.040.250.00-24341.70%
NFLX240621P005200002024-05-24 1:50PM EDT2024-06-210.250.250.36-0.20-44.44%101,26537.74%
NFLX240628P005200002024-05-21 3:08PM EDT2024-06-280.640.141.400.00-12142.29%
NFLX240719P005200002024-05-24 1:45PM EDT2024-07-192.172.022.34-0.58-21.09%1123437.02%
NFLX240816P005200002024-05-22 12:37PM EDT2024-08-164.954.154.350.00-3535.04%
NFLX240920P005200002024-05-24 10:35AM EDT2024-09-206.125.756.40-1.23-16.73%1058332.75%
NFLX241018P005200002024-05-24 3:59PM EDT2024-10-189.758.0510.15-2.24-18.68%120934.09%
NFLX241220P005200002024-05-24 3:04PM EDT2024-12-2015.3014.5515.80-1.15-6.99%2418533.52%
NFLX250117P005200002024-05-24 11:08AM EDT2025-01-1717.9017.3018.55-1.55-7.97%2569033.58%
NFLX250321P005200002024-05-24 11:34AM EDT2025-03-2123.3822.6524.45-0.62-2.58%109933.64%
NFLX250620P005200002024-05-23 2:00PM EDT2025-06-2034.1029.1033.950.00-740134.47%
NFLX251219P005200002024-05-21 10:32AM EDT2025-12-1944.6141.5047.650.00-210534.11%
NFLX260116P005200002024-05-24 11:25AM EDT2026-01-1646.3342.8549.90-2.22-4.57%1523234.19%
NFLX261218P005200002024-05-20 2:34PM EDT2026-12-1865.8759.5068.700.00-42733.18%