Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.30+10.63 (+1.67%)
As of 09:56AM EDT. Market open.
In the money
Show:ListStraddle
Strike:615.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006150002024-05-24 9:33AM EDT2024-05-2425.3223.1530.35+7.32+40.67%278440.00%
NFLX240531C006150002024-05-23 2:31PM EDT2024-05-3120.4626.2529.700.00-1082710.00%
NFLX240607C006150002024-05-23 2:43PM EDT2024-06-0722.8529.1032.650.00-264519.93%
NFLX240614C006150002024-05-24 9:37AM EDT2024-06-1433.2732.4035.25+0.64+1.96%16223.55%
NFLX240621C006150002024-05-23 3:59PM EDT2024-06-2131.6934.1538.050.00-231,12925.81%
NFLX240628C006150002024-05-23 2:08PM EDT2024-06-2832.0035.8039.350.00-106625.20%
NFLX240719C006150002024-05-23 10:17AM EDT2024-07-1947.9049.1552.550.00-101,10534.91%
NFLX240816C006150002024-05-22 1:13PM EDT2024-08-1659.5757.9060.600.00-2735.59%
NFLX241220C006150002024-05-20 10:10AM EDT2024-12-2079.9587.9591.950.00-21339.49%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006150002024-05-24 9:38AM EDT2024-05-240.040.030.07-0.16-80.00%1981,13843.16%
NFLX240531P006150002024-05-24 9:39AM EDT2024-05-311.191.221.34-1.19-50.00%2745227.25%
NFLX240607P006150002024-05-24 9:38AM EDT2024-06-073.273.203.50-2.53-43.62%227127.23%
NFLX240614P006150002024-05-23 3:05PM EDT2024-06-148.365.155.550.00-1832027.13%
NFLX240621P006150002024-05-24 9:30AM EDT2024-06-218.056.557.00-0.44-5.18%260826.26%
NFLX240628P006150002024-05-23 1:48PM EDT2024-06-2810.177.358.750.00-329526.28%
NFLX240719P006150002024-05-23 3:50PM EDT2024-07-1921.8019.1019.750.00-2140033.30%
NFLX240816P006150002024-05-23 10:48AM EDT2024-08-1627.3524.6527.350.00-11133.92%
NFLX241220P006150002024-05-17 10:25AM EDT2024-12-2052.7344.0544.850.00-61131.03%