Singapore markets closed

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:575.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005750002024-05-17 3:47PM EDT2024-05-2446.6643.3549.00+9.36+25.09%1619954.83%
NFLX240531C005750002024-05-17 3:57PM EDT2024-05-3147.7444.5549.75+8.07+20.34%833440.16%
NFLX240607C005750002024-05-13 2:35PM EDT2024-06-0746.8148.6551.950.00-11938.47%
NFLX240614C005750002024-05-15 3:15PM EDT2024-06-1442.6850.7052.600.00-44334.53%
NFLX240621C005750002024-05-17 3:19PM EDT2024-06-2153.2052.5056.30+8.47+18.94%3333437.49%
NFLX240719C005750002024-05-17 2:16PM EDT2024-07-1964.7264.4566.75+6.07+10.35%127440.22%
NFLX240920C005750002024-05-15 10:25AM EDT2024-09-2081.0877.5079.650.00-115938.39%
NFLX241220C005750002024-05-14 9:52AM EDT2024-12-2099.1299.15101.400.00-11341.67%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005750002024-05-17 3:56PM EDT2024-05-240.320.230.39-0.39-54.93%21790033.81%
NFLX240531P005750002024-05-17 3:48PM EDT2024-05-311.040.550.98-0.69-39.88%23836227.78%
NFLX240607P005750002024-05-17 2:13PM EDT2024-06-072.211.862.23-1.04-32.00%11411327.74%
NFLX240614P005750002024-05-17 3:43PM EDT2024-06-143.142.953.30-1.74-35.66%2618826.95%
NFLX240621P005750002024-05-17 3:47PM EDT2024-06-214.204.004.35-1.60-27.59%16953526.41%
NFLX240628P005750002024-05-17 3:05PM EDT2024-06-285.804.855.80-1.50-20.55%146926.79%
NFLX240719P005750002024-05-17 3:55PM EDT2024-07-1913.6913.4514.00-3.36-19.71%14830732.47%
NFLX240920P005750002024-05-17 11:07AM EDT2024-09-2023.4021.9522.70-2.55-9.83%418229.97%
NFLX241220P005750002024-05-15 3:33PM EDT2024-12-2037.3835.7036.450.00-712330.90%