Singapore markets close in 7 hours 12 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:640.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006400002024-05-28 3:59PM EDT2024-05-3112.1011.7013.00+0.62+5.40%31147632.92%
NFLX240607C006400002024-05-28 3:05PM EDT2024-06-0716.9516.5017.15+1.02+6.40%5128828.49%
NFLX240614C006400002024-05-28 3:28PM EDT2024-06-1419.9519.9020.95+0.15+0.76%1417828.93%
NFLX240621C006400002024-05-28 3:58PM EDT2024-06-2122.3022.4523.75+0.40+1.83%1241,27028.68%
NFLX240628C006400002024-05-28 11:23AM EDT2024-06-2824.6725.0027.05-2.03-7.60%310229.71%
NFLX240705C006400002024-05-24 2:43PM EDT2024-07-0527.5526.7028.550.00-4228.67%
NFLX240719C006400002024-05-28 3:35PM EDT2024-07-1939.8439.5541.25+0.82+2.10%4730637.71%
NFLX240816C006400002024-05-28 3:11PM EDT2024-08-1648.6047.8049.95-2.25-4.42%812537.68%
NFLX240920C006400002024-05-28 3:33PM EDT2024-09-2056.0655.8057.00-1.15-2.01%3428436.35%
NFLX241018C006400002024-05-28 2:57PM EDT2024-10-1865.5065.9569.50-0.02-0.03%511940.43%
NFLX241220C006400002024-05-28 12:08PM EDT2024-12-2076.9079.4081.30-3.30-4.11%129339.86%
NFLX250117C006400002024-05-28 3:34PM EDT2025-01-1787.6585.7587.30+2.15+2.51%666740.35%
NFLX250321C006400002024-05-23 3:27PM EDT2025-03-2188.0397.85101.300.00-16041.95%
NFLX250620C006400002024-05-28 10:35AM EDT2025-06-20115.10115.05118.15-2.42-2.06%137143.19%
NFLX251219C006400002024-05-28 3:20PM EDT2025-12-19142.83143.15146.65-0.98-0.68%420044.79%
NFLX260116C006400002024-05-24 2:56PM EDT2026-01-16148.80148.05150.850.00-16245.06%
NFLX261218C006400002024-05-24 3:19PM EDT2026-12-18187.85185.70192.350.00-21446.71%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006400002024-05-28 3:59PM EDT2024-05-312.862.373.00-1.88-39.66%86673328.05%
NFLX240607P006400002024-05-28 3:59PM EDT2024-06-076.706.206.65-1.35-16.77%20936224.78%
NFLX240614P006400002024-05-28 2:24PM EDT2024-06-1410.259.059.70-1.05-9.29%2219024.76%
NFLX240621P006400002024-05-28 3:37PM EDT2024-06-2111.6311.0011.80-1.29-9.98%6759224.12%
NFLX240628P006400002024-05-28 3:26PM EDT2024-06-2813.8212.9514.45+0.07+0.51%481924.84%
NFLX240705P006400002024-05-28 1:12PM EDT2024-07-0516.0313.7515.95-0.37-2.26%131024.27%
NFLX240719P006400002024-05-28 3:40PM EDT2024-07-1926.2525.2526.20-0.95-3.49%1230331.44%
NFLX240816P006400002024-05-28 3:55PM EDT2024-08-1632.7531.3533.30+0.38+1.17%272431.29%
NFLX240920P006400002024-05-28 2:23PM EDT2024-09-2037.6536.1537.20+1.18+3.24%2612228.82%
NFLX241018P006400002024-05-24 11:37AM EDT2024-10-1844.3542.8545.950.00-12231.33%
NFLX241220P006400002024-05-28 10:24AM EDT2024-12-2053.0551.2052.85-0.02-0.04%213929.70%
NFLX250117P006400002024-05-28 2:02PM EDT2025-01-1757.2555.6057.40+1.09+1.94%1039730.10%
NFLX250321P006400002024-05-15 3:23PM EDT2025-03-2176.8562.5567.150.00--2030.97%
NFLX250620P006400002024-05-24 11:14AM EDT2025-06-2073.4672.0077.150.00-12730.91%
NFLX251219P006400002024-05-20 3:31PM EDT2025-12-1992.2187.1093.450.00-363730.67%
NFLX260116P006400002024-05-21 9:30AM EDT2026-01-1697.7188.8095.650.00-11730.62%
NFLX261218P006400002024-05-22 2:49PM EDT2026-12-18114.94109.25117.700.00-1130.01%