Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
644.86-5.75 (-0.88%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:570.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005700002024-05-22 10:36AM EDT2024-05-2473.4971.8076.20-2.95-3.86%414088.94%
NFLX240531C005700002024-05-21 2:56PM EDT2024-05-3177.8773.2576.550.00-2810551.37%
NFLX240607C005700002024-05-22 10:06AM EDT2024-06-0776.7873.7076.50+0.33+0.43%1210539.11%
NFLX240614C005700002024-05-20 1:03PM EDT2024-06-1470.5375.4577.850.00-1338.35%
NFLX240621C005700002024-05-22 9:59AM EDT2024-06-2177.9576.8579.30-5.66-6.77%52,05337.89%
NFLX240628C005700002024-05-21 9:35AM EDT2024-06-2880.0076.9081.800.00-11139.71%
NFLX240719C005700002024-05-21 3:57PM EDT2024-07-1993.1085.7588.050.00-941541.09%
NFLX240816C005700002024-05-17 9:40AM EDT2024-08-1672.8592.2595.050.00-1141.31%
NFLX240920C005700002024-05-21 3:59PM EDT2024-09-20100.6998.90100.45-4.80-4.55%127239.47%
NFLX241018C005700002024-05-21 3:36PM EDT2024-10-18111.18106.25109.200.00-12442.03%
NFLX241220C005700002024-05-21 2:07PM EDT2024-12-20121.99118.45120.650.00-128942.11%
NFLX250117C005700002024-05-21 3:52PM EDT2025-01-17129.90124.25127.000.00-270743.09%
NFLX250321C005700002024-04-23 1:01PM EDT2025-03-2192.17135.15137.800.00-35943.62%
NFLX250620C005700002024-05-20 12:24PM EDT2025-06-20143.67150.10155.450.00-147945.75%
NFLX251219C005700002024-05-16 12:06PM EDT2025-12-19153.95177.25183.400.00-125847.63%
NFLX260116C005700002024-05-15 9:55AM EDT2026-01-16160.45180.35186.100.00-104547.45%
NFLX261218C005700002024-05-15 11:07AM EDT2026-12-18197.47215.00224.400.00-12748.69%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005700002024-05-22 9:44AM EDT2024-05-240.030.020.070.00-1090052.73%
NFLX240531P005700002024-05-22 11:11AM EDT2024-05-310.180.180.22-0.06-23.08%540435.25%
NFLX240607P005700002024-05-22 11:12AM EDT2024-06-070.520.470.560.00-3110131.45%
NFLX240614P005700002024-05-22 11:08AM EDT2024-06-140.960.851.05+0.06+6.67%1562829.87%
NFLX240621P005700002024-05-22 10:14AM EDT2024-06-211.401.281.36+0.20+16.67%231,34827.78%
NFLX240628P005700002024-05-21 3:56PM EDT2024-06-282.001.542.50-0.15-6.98%35729.07%
NFLX240719P005700002024-05-22 10:50AM EDT2024-07-197.857.607.90+0.73+10.25%5940433.43%
NFLX240816P005700002024-05-22 10:10AM EDT2024-08-1611.6511.6512.00+0.11+0.95%124732.50%
NFLX240920P005700002024-05-21 3:50PM EDT2024-09-2014.7015.0015.35+0.10+0.68%160130.60%
NFLX241018P005700002024-05-21 12:47PM EDT2024-10-1820.8020.5020.950.00-216032.07%
NFLX241220P005700002024-05-21 3:43PM EDT2024-12-2027.2727.6028.350.00-1721531.61%
NFLX250117P005700002024-05-21 2:43PM EDT2025-01-1730.8531.1031.850.00-839731.75%
NFLX250321P005700002024-05-13 2:41PM EDT2025-03-2146.9037.0039.500.00-513932.14%
NFLX250620P005700002024-05-15 10:44AM EDT2025-06-2054.7346.1051.050.00-11215633.21%
NFLX251219P005700002024-05-21 3:55PM EDT2025-12-1960.8261.9066.350.00-216332.89%
NFLX260116P005700002024-05-16 1:28PM EDT2026-01-1674.6564.3067.850.00-32632.63%
NFLX261218P005700002024-05-22 9:53AM EDT2026-12-1882.6381.4086.85-1.88-2.22%26731.38%