Singapore markets close in 5 hours 19 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
654.62+5.62 (+0.87%)
At close: 04:00PM EDT
654.25 -0.37 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:650.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006500002024-05-29 3:59PM EDT2024-05-318.758.059.15+2.45+38.89%2,2251,28834.18%
NFLX240607C006500002024-05-29 3:59PM EDT2024-06-0714.0013.8514.90+3.00+27.27%68851830.48%
NFLX240614C006500002024-05-29 3:53PM EDT2024-06-1417.9017.0518.75+3.40+23.45%78376029.98%
NFLX240621C006500002024-05-29 3:57PM EDT2024-06-2120.5020.2021.25+3.10+17.82%2481,45828.86%
NFLX240628C006500002024-05-29 3:12PM EDT2024-06-2826.7222.3524.90+7.09+36.12%4114230.18%
NFLX240705C006500002024-05-29 3:08PM EDT2024-07-0529.2324.2027.35+7.97+37.49%272230.15%
NFLX240719C006500002024-05-29 3:58PM EDT2024-07-1939.3538.0039.85+4.80+13.89%2121,97038.57%
NFLX240816C006500002024-05-29 2:54PM EDT2024-08-1652.1647.2048.40+9.16+21.30%8810238.08%
NFLX240920C006500002024-05-29 3:46PM EDT2024-09-2057.0554.5555.80+5.85+11.43%2774836.82%
NFLX241018C006500002024-05-29 1:00PM EDT2024-10-1870.1665.0066.05+10.66+17.92%1411739.34%
NFLX241220C006500002024-05-29 1:35PM EDT2024-12-2083.1078.1579.85+10.80+14.94%3780239.89%
NFLX250117C006500002024-05-29 3:24PM EDT2025-01-1787.0583.9086.50+5.62+6.90%972340.65%
NFLX250321C006500002024-05-24 12:38PM EDT2025-03-2195.0097.55100.850.00-28342.29%
NFLX250620C006500002024-05-29 10:15AM EDT2025-06-20120.00113.55118.30+9.89+8.98%253943.63%
NFLX251219C006500002024-05-28 1:46PM EDT2025-12-19149.35142.95147.00+11.10+8.03%28645.10%
NFLX260116C006500002024-05-29 1:32PM EDT2026-01-16153.77145.90151.75+11.00+7.70%310045.52%
NFLX261218C006500002024-05-29 12:12PM EDT2026-12-18196.34187.00194.00+9.34+4.99%311447.15%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006500002024-05-29 3:59PM EDT2024-05-313.733.604.00-2.82-43.05%3,24745631.31%
NFLX240607P006500002024-05-29 3:59PM EDT2024-06-078.508.358.80-2.65-23.77%80615226.81%
NFLX240614P006500002024-05-29 3:54PM EDT2024-06-1411.8511.2012.10-2.05-14.75%13016226.24%
NFLX240621P006500002024-05-29 3:58PM EDT2024-06-2113.8713.4514.30-4.08-22.73%23731825.28%
NFLX240628P006500002024-05-29 3:51PM EDT2024-06-2815.1114.1016.45-5.09-25.20%422625.03%
NFLX240705P006500002024-05-29 3:50PM EDT2024-07-0516.5016.5017.80-3.39-17.04%251924.18%
NFLX240719P006500002024-05-29 3:59PM EDT2024-07-1929.2828.3029.65-2.22-7.05%10033832.83%
NFLX240816P006500002024-05-29 3:12PM EDT2024-08-1633.3134.8536.05-4.29-11.41%75831.68%
NFLX240920P006500002024-05-29 3:52PM EDT2024-09-2040.0039.6040.80-3.00-6.98%2910129.66%
NFLX241018P006500002024-05-29 3:08PM EDT2024-10-1846.2546.3547.95-4.82-9.44%63531.00%
NFLX241220P006500002024-05-28 10:00AM EDT2024-12-2053.0054.6556.20-6.00-10.17%139530.06%
NFLX250117P006500002024-05-29 3:08PM EDT2025-01-1757.0058.7060.65-5.41-8.67%213530.35%
NFLX250321P006500002024-05-24 10:37AM EDT2025-03-2169.4065.3569.450.00-13330.72%
NFLX250620P006500002024-05-28 10:11AM EDT2025-06-2078.9775.4580.000.00-414730.85%
NFLX251219P006500002024-05-17 10:02AM EDT2025-12-19105.0091.9596.050.00-21530.47%
NFLX260116P006500002024-05-10 10:00AM EDT2026-01-16108.2093.1598.000.00-185130.34%
NFLX261218P006500002024-05-24 1:15PM EDT2026-12-18121.70111.35120.650.00-3429.85%