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:585.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C005850002024-05-17 2:22PM EDT2024-05-2436.4734.2039.65+6.97+23.63%414649.52%
NFLX240531C005850002024-05-17 9:54AM EDT2024-05-3139.2437.5539.95+3.96+11.22%46634.66%
NFLX240607C005850002024-05-17 10:11AM EDT2024-06-0742.0039.8041.40+9.76+30.27%103731.67%
NFLX240614C005850002024-05-17 2:32PM EDT2024-06-1442.4541.1044.90+4.73+12.54%71634.20%
NFLX240621C005850002024-05-17 10:16AM EDT2024-06-2145.0043.9046.15+6.90+18.11%622732.54%
NFLX240628C005850002024-05-13 3:36PM EDT2024-06-2846.4044.6548.750.00-2133.43%
NFLX240719C005850002024-05-14 12:38PM EDT2024-07-1957.5257.4059.20+1.92+3.45%118838.86%
NFLX241220C005850002024-05-14 3:47PM EDT2024-12-2089.9092.3094.850.00-12940.93%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P005850002024-05-17 3:57PM EDT2024-05-240.580.500.78-1.14-66.28%23541631.86%
NFLX240531P005850002024-05-17 3:53PM EDT2024-05-311.621.471.69-1.37-45.82%18612426.45%
NFLX240607P005850002024-05-17 3:23PM EDT2024-06-072.952.623.20-2.35-44.34%6620726.14%
NFLX240614P005850002024-05-17 12:59PM EDT2024-06-144.554.404.75-2.35-34.06%2310426.08%
NFLX240621P005850002024-05-17 3:54PM EDT2024-06-215.725.605.90-2.58-31.08%12832225.42%
NFLX240628P005850002024-05-17 2:36PM EDT2024-06-287.316.757.80-2.59-26.16%248226.22%
NFLX240719P005850002024-05-17 3:19PM EDT2024-07-1916.6816.3016.90-3.37-16.81%617432.04%
NFLX241220P005850002024-05-17 2:03PM EDT2024-12-2040.0038.9040.20-3.85-8.78%103030.57%