Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
646.75+11.08 (+1.74%)
At close: 04:00PM EDT
647.35 +0.60 (+0.09%)
Pre-market: 06:24AM EDT
In the money
Show:ListStraddle
Strike:665.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C006650002024-05-24 3:59PM EDT2024-05-312.160.000.000.00-70806.25%
NFLX240607C006650002024-05-24 3:59PM EDT2024-06-075.380.000.000.00-10903.13%
NFLX240614C006650002024-05-24 3:37PM EDT2024-06-148.650.000.000.00-4603.13%
NFLX240621C006650002024-05-24 3:42PM EDT2024-06-2110.600.000.000.00-50803.13%
NFLX240628C006650002024-05-24 3:17PM EDT2024-06-2812.250.000.000.00-901.56%
NFLX240705C006650002024-05-24 1:26PM EDT2024-07-0516.960.000.000.00-101.56%
NFLX240719C006650002024-05-24 3:16PM EDT2024-07-1927.650.000.000.00-1101.56%
NFLX240816C006650002024-05-24 3:36PM EDT2024-08-1635.650.000.000.00-1001.56%
NFLX241220C006650002024-05-22 3:12PM EDT2024-12-2063.850.000.000.00-1500.78%
NFLX250117C006650002024-05-24 10:33AM EDT2025-01-1775.050.000.000.00-100.78%
NFLX251219C006650002024-05-15 3:33PM EDT2025-12-19114.560.000.000.00-2200.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531P006650002024-05-24 2:44PM EDT2024-05-3118.100.000.000.00-300.00%
NFLX240607P006650002024-05-23 11:18AM EDT2024-06-0728.770.000.000.00--00.00%
NFLX240614P006650002024-05-23 2:12PM EDT2024-06-1436.720.000.000.00--00.00%
NFLX240621P006650002024-05-24 3:04PM EDT2024-06-2126.020.000.000.00-400.00%
NFLX240719P006650002024-05-24 11:33AM EDT2024-07-1938.300.000.000.00-300.00%
NFLX240816P006650002024-05-24 3:55PM EDT2024-08-1646.450.000.000.00-300.00%
NFLX241220P006650002024-05-23 1:53PM EDT2024-12-2072.100.000.000.00-200.00%
NFLX250117P006650002024-05-23 11:26AM EDT2025-01-1772.400.000.000.00-100.00%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--157.45%