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
647.35 +0.60 (+0.09%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Strike:565.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005650002024-05-24 3:58PM EDT2024-05-3181.910.000.000.00-100.00%
NFLX240607C005650002024-05-23 2:41PM EDT2024-06-0769.520.000.000.00-100.00%
NFLX240614C005650002024-05-23 11:36AM EDT2024-06-1477.450.000.000.00-200.00%
NFLX240621C005650002024-05-24 11:01AM EDT2024-06-2188.180.000.000.00-800.00%
NFLX240628C005650002024-05-24 10:14AM EDT2024-06-2886.700.000.000.00-100.00%
NFLX240719C005650002024-05-23 9:53AM EDT2024-07-1983.150.000.000.00-100.00%
NFLX240920C005650002024-05-24 3:32PM EDT2024-09-20105.190.000.000.00-400.00%
NFLX241220C005650002024-05-23 3:18PM EDT2024-12-20113.720.000.000.00-200.00%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005650002024-05-24 3:13PM EDT2024-05-310.060.000.000.00-79025.00%
NFLX240607P005650002024-05-24 12:28PM EDT2024-06-070.220.000.000.00-16012.50%
NFLX240614P005650002024-05-24 3:56PM EDT2024-06-140.540.000.000.00-113012.50%
NFLX240621P005650002024-05-24 3:02PM EDT2024-06-210.780.000.000.00-161012.50%
NFLX240628P005650002024-05-24 11:16AM EDT2024-06-281.130.000.000.00-21012.50%
NFLX240705P005650002024-05-24 11:16AM EDT2024-07-051.380.000.000.00-20-6.25%
NFLX240719P005650002024-05-24 3:37PM EDT2024-07-196.170.000.000.00-3106.25%
NFLX240816P005650002024-05-24 2:30PM EDT2024-08-169.520.000.000.00-1106.25%
NFLX240920P005650002024-05-24 12:17PM EDT2024-09-2012.750.000.000.00-3406.25%
NFLX241220P005650002024-05-24 10:24AM EDT2024-12-2025.250.000.000.00-103.13%