Singapore markets open in 8 hours 42 minutes

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
647.32 +0.57 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C005800002024-05-24 2:03PM EDT2024-05-3170.6065.0568.80+14.92+26.80%311963.16%
NFLX240607C005800002024-05-24 3:41PM EDT2024-06-0768.4566.1569.50+6.38+10.28%72946.41%
NFLX240614C005800002024-05-22 3:38PM EDT2024-06-1464.0566.0570.350.00-302540.45%
NFLX240621C005800002024-05-24 2:55PM EDT2024-06-2172.8769.3571.80+7.34+11.20%1274138.77%
NFLX240628C005800002024-05-23 11:35AM EDT2024-06-2866.1769.5573.650.00-32438.56%
NFLX240719C005800002024-05-24 3:02PM EDT2024-07-1981.1779.4581.65+14.17+21.15%238041.83%
NFLX240920C005800002024-05-24 2:34PM EDT2024-09-2096.0292.6095.00+0.42+0.44%155839.89%
NFLX241018C005800002024-05-09 10:25AM EDT2024-10-1879.05101.40103.050.00-22641.66%
NFLX241220C005800002024-05-24 3:03PM EDT2024-12-20114.70113.25115.45+3.95+3.57%111542.09%
NFLX250117C005800002024-05-21 10:46AM EDT2025-01-17119.86119.80121.700.00-132142.92%
NFLX250321C005800002024-05-08 11:13AM EDT2025-03-21112.40130.60133.850.00-21743.97%
NFLX250620C005800002024-05-09 10:32AM EDT2025-06-20123.20146.05149.050.00-112344.87%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.80171.60176.650.00-24746.60%
NFLX260116C005800002024-05-10 2:11PM EDT2026-01-16152.36176.10181.000.00-15846.97%
NFLX261218C005800002024-05-23 3:16PM EDT2026-12-18204.18212.90219.900.00-27848.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P005800002024-05-24 3:52PM EDT2024-05-310.090.050.14-0.22-70.97%1841,05538.33%
NFLX240607P005800002024-05-24 2:12PM EDT2024-06-070.380.310.49-0.48-55.81%4017131.64%
NFLX240614P005800002024-05-24 1:49PM EDT2024-06-140.920.821.00-0.80-46.51%226829.29%
NFLX240621P005800002024-05-24 3:58PM EDT2024-06-211.411.261.57-1.15-44.92%47295227.88%
NFLX240628P005800002024-05-24 11:43AM EDT2024-06-281.951.572.26-1.03-34.56%416327.22%
NFLX240719P005800002024-05-24 3:25PM EDT2024-07-198.658.158.70-3.05-26.07%15240833.14%
NFLX240816P005800002024-05-24 10:33AM EDT2024-08-1612.5012.7013.20-4.00-24.24%14432.20%
NFLX240920P005800002024-05-24 3:38PM EDT2024-09-2016.5016.4516.95-3.45-17.29%1248330.40%
NFLX241018P005800002024-05-24 3:07PM EDT2024-10-1823.0020.9022.95-3.00-11.54%123231.95%
NFLX241220P005800002024-05-23 11:22AM EDT2024-12-2031.8129.7530.750.00-129131.51%
NFLX250117P005800002024-05-24 12:12PM EDT2025-01-1733.1532.7534.20-2.05-5.82%11151631.53%
NFLX250321P005800002024-04-25 11:31AM EDT2025-03-2174.1039.1042.700.00-14932.23%
NFLX250620P005800002024-05-20 1:59PM EDT2025-06-2052.8847.8052.000.00-514332.19%
NFLX251219P005800002024-05-24 3:29PM EDT2025-12-1965.0062.9567.90-2.30-3.42%27932.12%
NFLX260116P005800002024-05-23 1:12PM EDT2026-01-1670.4064.8069.750.00-12631.98%
NFLX261218P005800002024-05-22 10:10AM EDT2026-12-1887.6082.4588.000.00-48430.55%