Singapore markets open in 8 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
632.73+11.63 (+1.87%)
As of 12:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:600.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006000002024-05-20 12:06PM EDT2024-05-2432.7731.8033.65+9.75+42.35%271,90132.98%
NFLX240531C006000002024-05-20 11:35AM EDT2024-05-3132.2033.1035.85+6.57+25.63%321430.71%
NFLX240607C006000002024-05-20 12:01PM EDT2024-06-0736.5435.9537.35+8.54+30.50%96628.36%
NFLX240614C006000002024-05-20 11:54AM EDT2024-06-1437.1038.9039.80+7.00+23.26%112529.18%
NFLX240621C006000002024-05-20 12:05PM EDT2024-06-2140.9140.4541.25+7.56+22.67%2001,57128.33%
NFLX240628C006000002024-05-20 10:09AM EDT2024-06-2839.2541.9544.85+5.25+15.44%91430.94%
NFLX240719C006000002024-05-20 11:54AM EDT2024-07-1953.4055.1555.90+5.30+11.02%1545337.11%
NFLX240816C006000002024-05-17 2:44PM EDT2024-08-1655.5061.0063.150.00-1137.03%
NFLX240920C006000002024-05-20 12:01PM EDT2024-09-2070.0069.4570.60+7.20+11.46%81,47736.79%
NFLX241018C006000002024-05-20 12:02PM EDT2024-10-1879.3078.1079.90+9.05+12.88%27039.28%
NFLX241220C006000002024-05-20 9:30AM EDT2024-12-2084.4290.7093.00-0.58-0.68%230340.17%
NFLX250117C006000002024-05-20 11:23AM EDT2025-01-1796.0097.3598.75+5.24+5.77%551,84940.73%
NFLX250321C006000002024-05-20 12:02PM EDT2025-03-21109.93107.55110.50+5.33+5.10%19741.66%
NFLX250620C006000002024-05-16 9:54AM EDT2025-06-20116.85124.80127.100.00-232743.24%
NFLX251219C006000002024-05-14 12:40PM EDT2025-12-19141.95149.95154.050.00-122644.84%
NFLX260116C006000002024-05-20 10:20AM EDT2026-01-16150.50154.80157.45+1.58+1.06%121044.92%
NFLX261218C006000002024-05-15 3:30PM EDT2026-12-18186.76191.95197.400.00-418646.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006000002024-05-20 12:04PM EDT2024-05-240.540.490.54-1.21-69.14%1,9501,53029.15%
NFLX240531P006000002024-05-20 11:46AM EDT2024-05-312.071.651.81-1.65-44.35%23348725.66%
NFLX240607P006000002024-05-20 12:04PM EDT2024-06-073.303.203.40-2.66-44.63%338025.19%
NFLX240614P006000002024-05-20 11:58AM EDT2024-06-145.124.905.15-2.93-36.40%92625.37%
NFLX240621P006000002024-05-20 12:04PM EDT2024-06-216.266.106.35-3.04-32.69%901,04824.67%
NFLX240628P006000002024-05-20 11:22AM EDT2024-06-288.967.658.80-2.39-21.06%25726.16%
NFLX240719P006000002024-05-20 11:57AM EDT2024-07-1918.0017.6518.00-4.00-18.18%2145331.58%
NFLX240816P006000002024-05-20 11:24AM EDT2024-08-1623.7522.6023.30-3.65-13.32%4530.85%
NFLX240920P006000002024-05-20 11:57AM EDT2024-09-2028.0027.1527.75-3.60-11.39%2270429.43%
NFLX241018P006000002024-05-20 12:00PM EDT2024-10-1834.0032.9034.15-4.25-11.11%827630.81%
NFLX241220P006000002024-05-20 10:08AM EDT2024-12-2044.7541.4541.90-1.25-2.72%1834730.16%
NFLX250117P006000002024-05-20 11:18AM EDT2025-01-1747.2045.4045.80-2.60-5.22%572930.38%
NFLX250321P006000002024-05-20 11:23AM EDT2025-03-2154.0050.8054.70-6.04-10.06%12031.15%
NFLX250620P006000002024-05-17 1:11PM EDT2025-06-2066.9060.4063.350.00-1343730.82%
NFLX251219P006000002024-05-08 9:42AM EDT2025-12-1985.4775.6078.650.00-12930.60%
NFLX260116P006000002024-05-07 11:10AM EDT2026-01-1689.3579.5581.200.00-113730.71%
NFLX261218P006000002024-05-14 9:40AM EDT2026-12-18104.4095.60102.400.00-667230.19%