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:605.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006050002024-05-17 3:31PM EDT2024-05-2418.2018.9520.70+4.82+36.02%1,93523434.42%
NFLX240531C006050002024-05-17 3:19PM EDT2024-05-3121.8521.3022.60+6.10+38.73%14417028.15%
NFLX240607C006050002024-05-17 1:35PM EDT2024-06-0724.6924.3526.95+5.49+28.59%6112331.01%
NFLX240614C006050002024-05-17 11:42AM EDT2024-06-1426.6527.2528.95+4.52+20.42%21329.88%
NFLX240621C006050002024-05-17 2:08PM EDT2024-06-2129.6728.7531.40+5.77+24.14%381,03530.07%
NFLX240628C006050002024-05-17 10:09AM EDT2024-06-2833.7930.8033.05+8.06+31.33%111229.47%
NFLX240719C006050002024-05-17 3:03PM EDT2024-07-1945.3845.0546.90+4.13+10.01%1821338.05%
NFLX241220C006050002024-05-15 10:25AM EDT2024-12-2084.1381.8583.000.00-14439.84%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006050002024-05-17 3:58PM EDT2024-05-242.682.233.00-3.10-53.63%81947428.09%
NFLX240531P006050002024-05-17 3:45PM EDT2024-05-314.954.555.15-3.94-44.32%7215524.80%
NFLX240607P006050002024-05-17 3:08PM EDT2024-06-077.406.708.20-4.22-36.32%256426.01%
NFLX240614P006050002024-05-17 9:34AM EDT2024-06-1411.919.309.75-2.24-15.83%12024.92%
NFLX240621P006050002024-05-17 1:55PM EDT2024-06-2111.4210.8511.40-4.43-27.95%3324624.58%
NFLX240628P006050002024-05-17 3:19PM EDT2024-06-2813.0011.2014.90-1.29-9.03%51626.88%
NFLX240719P006050002024-05-17 3:22PM EDT2024-07-1923.9022.6524.10-2.25-8.60%10854431.28%
NFLX241220P006050002024-05-16 3:47PM EDT2024-12-2052.5047.4548.500.00-1429.94%