Singapore markets closed

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
648.50 +1.75 (+0.27%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Strike:525.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005250002024-05-23 11:20AM EDT2024-05-31115.440.000.000.00-3390.00%
NFLX240607C005250002024-05-23 10:29AM EDT2024-06-07112.800.000.000.00-130.00%
NFLX240614C005250002024-05-10 3:51PM EDT2024-06-1488.770.000.000.00--100.00%
NFLX240621C005250002024-05-24 1:11PM EDT2024-06-21127.450.000.000.00-13470.00%
NFLX240719C005250002024-05-16 3:19PM EDT2024-07-1997.200.000.000.00-1210.00%
NFLX240920C005250002024-05-16 10:43AM EDT2024-09-20112.060.000.000.00-15280.00%
NFLX241220C005250002024-04-30 3:04PM EDT2024-12-2086.130.000.000.00-260.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005250002024-05-24 3:59PM EDT2024-05-310.020.000.000.00-37058250.00%
NFLX240607P005250002024-05-21 3:25PM EDT2024-06-070.150.000.000.00-234125.00%
NFLX240614P005250002024-05-24 10:36AM EDT2024-06-140.220.000.000.00-116025.00%
NFLX240621P005250002024-05-24 12:23PM EDT2024-06-210.300.000.000.00-383512.50%
NFLX240628P005250002024-05-21 11:52AM EDT2024-06-280.600.000.000.00-214512.50%
NFLX240719P005250002024-05-24 12:53PM EDT2024-07-192.380.000.000.00-212812.50%
NFLX240816P005250002024-05-23 10:55AM EDT2024-08-165.750.000.000.00--56.25%
NFLX240920P005250002024-05-24 1:50PM EDT2024-09-206.600.000.000.00-52036.25%
NFLX241220P005250002024-05-24 11:31AM EDT2024-12-2015.850.000.000.00-10656.25%