Singapore markets close in 7 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
635.67-4.80 (-0.75%)
At close: 04:00PM EDT
634.46 -1.21 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:560.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005600002024-05-23 3:56PM EDT2024-05-2475.0471.8578.70-9.64-11.38%3172193.21%
NFLX240531C005600002024-05-23 10:34AM EDT2024-05-3177.6773.6077.40-3.66-4.50%37759.19%
NFLX240607C005600002024-05-17 10:05AM EDT2024-06-0766.6274.8579.500.00-13753.35%
NFLX240614C005600002024-05-21 12:46PM EDT2024-06-1487.1676.2580.150.00-1646.19%
NFLX240621C005600002024-05-23 11:00AM EDT2024-06-2179.1677.7080.25-3.68-4.44%656140.50%
NFLX240628C005600002024-05-23 12:52PM EDT2024-06-2883.1077.2582.10-2.10-2.46%11240.65%
NFLX240719C005600002024-05-23 3:10PM EDT2024-07-1984.3287.1088.45-8.33-8.99%1979342.16%
NFLX240816C005600002024-05-17 11:24AM EDT2024-08-1682.1092.2595.500.00-1142.33%
NFLX240920C005600002024-05-21 1:41PM EDT2024-09-20109.5099.35101.450.00-118040.81%
NFLX241018C005600002024-05-20 10:50AM EDT2024-10-18100.81106.80109.050.00-22142.48%
NFLX241220C005600002024-05-20 12:36PM EDT2024-12-20119.05118.35121.250.00-17643.04%
NFLX250117C005600002024-05-22 3:58PM EDT2025-01-17129.81124.35126.800.00-392243.57%
NFLX250321C005600002024-05-21 10:28AM EDT2025-03-21145.00134.30138.650.00-1644.66%
NFLX250620C005600002024-05-14 1:31PM EDT2025-06-20135.49147.60153.150.00-16145.41%
NFLX251219C005600002024-05-10 12:14PM EDT2025-12-19157.73173.95179.950.00-18747.11%
NFLX260116C005600002024-05-15 9:44AM EDT2026-01-16166.93179.55184.950.00-16647.75%
NFLX261218C005600002024-05-22 2:22PM EDT2026-12-18222.00214.15222.850.00-16948.99%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005600002024-05-23 1:52PM EDT2024-05-240.020.010.170.00-8198101.56%
NFLX240531P005600002024-05-23 3:37PM EDT2024-05-310.130.080.17-0.03-18.75%15720738.97%
NFLX240607P005600002024-05-23 11:23AM EDT2024-06-070.370.330.48-0.01-2.63%1311133.40%
NFLX240614P005600002024-05-23 11:09AM EDT2024-06-140.850.690.93+0.11+14.86%3010431.19%
NFLX240621P005600002024-05-23 3:19PM EDT2024-06-211.281.041.18+0.24+23.08%1111,04828.54%
NFLX240628P005600002024-05-23 12:32PM EDT2024-06-281.321.241.94-0.28-17.50%154128.69%
NFLX240719P005600002024-05-23 3:14PM EDT2024-07-197.806.857.25+1.10+16.42%3855533.72%
NFLX240816P005600002024-05-23 12:02PM EDT2024-08-169.9110.5511.35-0.30-2.94%63332.84%
NFLX240920P005600002024-05-23 3:38PM EDT2024-09-2014.7213.9514.75+1.17+8.63%1214030.97%
NFLX241018P005600002024-05-23 11:37AM EDT2024-10-1818.6519.6020.85+0.32+1.75%293632.90%
NFLX241220P005600002024-05-22 10:23AM EDT2024-12-2025.1226.2027.250.00-118931.73%
NFLX250117P005600002024-05-23 12:12PM EDT2025-01-1729.2529.9531.350.00-649632.25%
NFLX250321P005600002024-05-21 1:27PM EDT2025-03-2135.0035.9039.800.00-65033.06%
NFLX250620P005600002024-05-23 11:09AM EDT2025-06-2045.2044.3048.65-8.20-15.36%129732.91%
NFLX251219P005600002024-05-23 2:21PM EDT2025-12-1960.6058.7063.95-6.14-9.20%18632.73%
NFLX260116P005600002024-05-23 12:50PM EDT2026-01-1662.6561.3065.15+0.85+1.38%110832.39%
NFLX261218P005600002024-05-22 9:50AM EDT2026-12-1878.7577.5086.400.00-29431.90%