Singapore markets close in 5 hours 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
649.00+2.25 (+0.35%)
At close: 04:00PM EDT
649.97 +0.97 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:610.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006100002024-05-28 3:27PM EDT2024-05-3138.3835.1043.10+1.15+3.09%3625874.29%
NFLX240607C006100002024-05-28 3:05PM EDT2024-06-0740.9039.2543.10-2.58-5.93%167140.69%
NFLX240614C006100002024-05-24 3:38PM EDT2024-06-1441.9042.0544.950.00-43436.13%
NFLX240621C006100002024-05-28 11:55AM EDT2024-06-2141.4244.0046.35-1.92-4.43%61,14433.31%
NFLX240628C006100002024-05-24 12:27PM EDT2024-06-2849.7745.6049.100.00-24734.02%
NFLX240705C006100002024-05-28 9:52AM EDT2024-07-0545.0046.3050.000.00-1032.07%
NFLX240719C006100002024-05-28 1:01PM EDT2024-07-1955.5958.2560.30-4.21-7.04%444239.74%
NFLX240816C006100002024-05-24 10:32AM EDT2024-08-1668.5566.0068.450.00-1439.50%
NFLX240920C006100002024-05-28 3:59PM EDT2024-09-2074.3673.5575.35-1.54-2.03%352238.11%
NFLX241018C006100002024-05-21 10:51AM EDT2024-10-1881.7883.1584.800.00-13140.45%
NFLX241220C006100002024-05-24 12:54PM EDT2024-12-2099.0096.4098.400.00-78641.16%
NFLX250117C006100002024-05-24 1:05PM EDT2025-01-17104.36102.20105.150.00-1125542.08%
NFLX250321C006100002024-05-23 10:32AM EDT2025-03-21107.41113.35117.600.00-22943.03%
NFLX250620C006100002024-05-15 3:57PM EDT2025-06-20109.50130.70133.450.00-2426043.97%
NFLX251219C006100002024-05-22 12:20PM EDT2025-12-19155.50158.05161.650.00-615445.63%
NFLX260116C006100002024-05-28 10:34AM EDT2026-01-16162.64163.10167.20-3.31-1.99%15346.37%
NFLX261218C006100002024-05-24 3:32PM EDT2026-12-18202.31199.85206.400.00-47547.48%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006100002024-05-28 3:18PM EDT2024-05-310.190.090.20-0.21-52.50%50547635.25%
NFLX240607P006100002024-05-28 3:59PM EDT2024-06-071.170.951.33-0.53-31.18%30125328.60%
NFLX240614P006100002024-05-28 3:28PM EDT2024-06-142.772.342.70-0.49-15.03%4314927.00%
NFLX240621P006100002024-05-28 3:59PM EDT2024-06-213.603.503.70-0.77-17.62%9489625.30%
NFLX240628P006100002024-05-28 12:49PM EDT2024-06-285.614.605.30-0.09-1.58%178025.52%
NFLX240705P006100002024-05-28 3:58PM EDT2024-07-056.065.006.90-1.25-17.10%946525.75%
NFLX240719P006100002024-05-28 3:41PM EDT2024-07-1915.2514.5015.65-0.60-3.79%4635633.13%
NFLX240816P006100002024-05-28 12:45PM EDT2024-08-1621.6619.8521.40+0.56+2.65%66632.14%
NFLX240920P006100002024-05-28 12:57PM EDT2024-09-2026.0024.5025.60+0.25+0.97%424230.04%
NFLX241018P006100002024-05-24 11:14AM EDT2024-10-1831.2031.1032.000.00-57831.27%
NFLX241220P006100002024-05-23 2:33PM EDT2024-12-2045.5038.7040.600.00-551930.84%
NFLX250117P006100002024-05-28 11:29AM EDT2025-01-1743.7542.7544.25-0.45-1.02%322630.83%
NFLX250321P006100002024-05-10 9:43AM EDT2025-03-2161.0550.3553.500.00-11431.61%
NFLX250620P006100002024-05-28 11:30AM EDT2025-06-2061.7758.8563.65-0.13-0.21%526731.71%
NFLX251219P006100002024-05-17 1:10PM EDT2025-12-1986.3074.2080.350.00-15022931.66%
NFLX260116P006100002024-05-23 11:50AM EDT2026-01-1681.6776.8580.650.00-109831.00%
NFLX261218P006100002024-05-23 1:04PM EDT2026-12-18102.0097.00103.650.00-11430.75%