Singapore markets open in 42 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
640.82+19.72 (+3.18%)
At close: 04:00PM EDT
641.41 +0.59 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005400002024-05-15 3:02PM EDT2024-05-2472.9997.00105.000.00-2672.17%
NFLX240531C005400002024-05-15 3:20PM EDT2024-05-3182.3298.55104.200.00-5251.42%
NFLX240607C005400002024-05-20 11:58AM EDT2024-06-0791.0198.75105.45+11.64+14.67%11363.95%
NFLX240621C005400002024-05-20 3:28PM EDT2024-06-21106.95102.40106.10+20.75+24.07%81,23349.84%
NFLX240628C005400002024-05-17 3:52PM EDT2024-06-2885.75101.00108.900.00-1151.73%
NFLX240719C005400002024-05-17 3:57PM EDT2024-07-1992.50108.65112.200.00-24147.17%
NFLX240920C005400002024-05-20 11:25AM EDT2024-09-20110.82120.20122.80+14.63+15.21%166943.53%
NFLX241018C005400002024-05-15 3:03PM EDT2024-10-18104.32126.60130.050.00-11445.20%
NFLX241220C005400002024-05-13 1:14PM EDT2024-12-20119.15137.40139.300.00-1323944.02%
NFLX250117C005400002024-05-20 2:58PM EDT2025-01-17144.87143.20146.10+16.37+12.74%130345.46%
NFLX250321C005400002024-05-02 11:21AM EDT2025-03-2198.47153.85156.500.00-1245.92%
NFLX250620C005400002024-05-08 12:47PM EDT2025-06-20149.00167.05171.100.00-115646.88%
NFLX251219C005400002024-04-30 11:50AM EDT2025-12-19132.38190.75196.800.00-246948.30%
NFLX260116C005400002024-05-14 11:22AM EDT2026-01-16180.35193.00199.550.00-221148.16%
NFLX261218C005400002024-04-29 11:28AM EDT2026-12-18170.13228.10236.100.00-11249.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005400002024-05-20 1:46PM EDT2024-05-240.030.020.10-0.08-72.73%4549563.28%
NFLX240531P005400002024-05-20 2:45PM EDT2024-05-310.110.060.13-0.10-47.62%5118341.75%
NFLX240607P005400002024-05-20 3:31PM EDT2024-06-070.270.200.33-0.47-63.51%677037.06%
NFLX240614P005400002024-05-20 10:19AM EDT2024-06-140.500.400.63-0.43-46.24%36234.86%
NFLX240621P005400002024-05-20 3:57PM EDT2024-06-210.730.640.74-0.58-44.27%1511,48331.69%
NFLX240628P005400002024-05-20 1:05PM EDT2024-06-280.830.641.29-0.99-54.40%403431.90%
NFLX240719P005400002024-05-20 3:45PM EDT2024-07-194.644.404.75-2.07-30.85%4331535.29%
NFLX240920P005400002024-05-20 3:37PM EDT2024-09-2010.079.7510.50-3.78-27.29%3163631.98%
NFLX241018P005400002024-05-20 1:54PM EDT2024-10-1814.8014.5015.10-4.70-24.10%2412133.29%
NFLX241220P005400002024-05-20 12:31PM EDT2024-12-2022.1020.4521.30-5.50-19.93%231332.54%
NFLX250117P005400002024-05-20 2:22PM EDT2025-01-1724.8323.9025.00-4.12-14.23%2671733.03%
NFLX250321P005400002024-05-16 2:26PM EDT2025-03-2137.4029.3532.200.00-138033.47%
NFLX250620P005400002024-05-20 2:30PM EDT2025-06-2038.8136.4540.85-5.29-12.00%318233.49%
NFLX251219P005400002024-05-20 12:39PM EDT2025-12-1953.4050.2053.15-23.60-30.65%351632.43%
NFLX260116P005400002024-05-15 12:30PM EDT2026-01-1662.1554.0556.650.00-10112732.96%
NFLX261218P005400002024-05-20 2:25PM EDT2026-12-1873.1169.0577.10-4.84-6.21%76432.40%