Singapore markets open in 7 hours 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005500002024-05-17 3:48PM EDT2024-05-2471.0070.9074.85+4.45+6.69%3112866.96%
NFLX240531C005500002024-05-17 3:48PM EDT2024-05-3171.9168.4575.80+9.17+14.62%213559.67%
NFLX240607C005500002024-05-15 11:44AM EDT2024-06-0765.3869.5576.650.00-74050.82%
NFLX240621C005500002024-05-17 1:20PM EDT2024-06-2174.5874.8577.80+6.93+10.24%241,24741.61%
NFLX240628C005500002024-05-17 9:53AM EDT2024-06-2875.0072.9079.90+75.00+7.60%1241.97%
NFLX240719C005500002024-05-17 3:48PM EDT2024-07-1984.3283.8085.55+6.64+8.55%22017042.10%
NFLX240816C005500002024-05-17 3:16PM EDT2024-08-1690.7088.2092.45+90.70-15-42.27%
NFLX240920C005500002024-05-15 11:43AM EDT2024-09-2091.0595.7097.400.00-370540.11%
NFLX241018C005500002024-05-13 3:43PM EDT2024-10-18103.06103.45105.900.00-11542.61%
NFLX241220C005500002024-05-08 3:58PM EDT2024-12-20109.21115.05117.250.00-2023442.80%
NFLX250117C005500002024-05-17 12:56PM EDT2025-01-17122.11120.25122.90+6.41+5.54%51,67343.48%
NFLX250321C005500002024-05-03 11:22AM EDT2025-03-21101.50130.20133.950.00-31344.30%
NFLX250620C005500002024-05-15 1:08PM EDT2025-06-20142.50145.35149.350.00-118045.63%
NFLX251219C005500002024-05-15 12:40PM EDT2025-12-19166.00169.20174.950.00-164147.07%
NFLX260116C005500002024-05-13 1:30PM EDT2026-01-16172.52173.50179.400.00-29447.55%
NFLX261218C005500002024-05-17 1:37PM EDT2026-12-18211.50207.80215.00+42.50+25.15%36248.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005500002024-05-17 3:22PM EDT2024-05-240.100.000.22-0.15-60.00%5549745.22%
NFLX240531P005500002024-05-17 1:51PM EDT2024-05-310.370.200.47-0.27-42.19%2529934.67%
NFLX240607P005500002024-05-17 2:18PM EDT2024-06-070.810.370.80-0.19-19.00%2914330.82%
NFLX240614P005500002024-05-17 2:21PM EDT2024-06-141.351.071.38-0.62-31.47%1269329.76%
NFLX240621P005500002024-05-17 3:57PM EDT2024-06-211.811.721.84-0.75-29.30%2481,45628.38%
NFLX240628P005500002024-05-17 3:49PM EDT2024-06-282.201.462.69-1.20-35.29%85028.50%
NFLX240719P005500002024-05-17 3:57PM EDT2024-07-198.258.158.50-2.05-19.90%8991733.68%
NFLX240816P005500002024-05-17 3:32PM EDT2024-08-1612.5010.8514.80+12.50-11-35.34%
NFLX240920P005500002024-05-17 3:17PM EDT2024-09-2015.5015.3515.65-2.20-12.43%948930.78%
NFLX241018P005500002024-05-17 3:14PM EDT2024-10-1820.9020.1521.15-2.60-11.06%149232.28%
NFLX241220P005500002024-05-17 9:58AM EDT2024-12-2028.3027.0528.15-1.19-4.04%124331.71%
NFLX250117P005500002024-05-17 3:40PM EDT2025-01-1731.1530.9031.75-1.79-5.43%281,59931.97%
NFLX250321P005500002024-05-10 12:33PM EDT2025-03-2141.4136.1541.450.00-17933.53%
NFLX250620P005500002024-05-14 1:15PM EDT2025-06-2050.6045.1548.900.00-112032.78%
NFLX251219P005500002024-05-17 2:09PM EDT2025-12-1961.6259.2064.05-2.58-4.02%150432.69%
NFLX260116P005500002024-05-15 2:07PM EDT2026-01-1665.7859.3567.100.00-66433.01%
NFLX261218P005500002024-05-09 2:14PM EDT2026-12-1883.7078.0085.500.00-106031.71%