Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
650.04+14.37 (+2.26%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:670.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C006700002024-05-24 10:14AM EDT2024-05-240.040.040.06-0.01-16.67%1041,06527.44%
NFLX240531C006700002024-05-24 10:17AM EDT2024-05-312.052.002.14+1.09+111.22%30089422.36%
NFLX240607C006700002024-05-24 10:13AM EDT2024-06-074.904.955.30+2.25+84.91%20822624.16%
NFLX240614C006700002024-05-24 10:04AM EDT2024-06-147.987.707.95+3.68+85.58%94824.74%
NFLX240621C006700002024-05-24 10:05AM EDT2024-06-2110.209.659.95+4.35+74.36%4489724.55%
NFLX240628C006700002024-05-24 10:01AM EDT2024-06-2811.7311.6513.40+4.17+55.16%33826.55%
NFLX240719C006700002024-05-24 10:00AM EDT2024-07-1926.0025.9526.50+6.40+32.65%616334.23%
NFLX240816C006700002024-05-24 10:10AM EDT2024-08-1635.1834.0035.35+7.18+25.64%31035.16%
NFLX240920C006700002024-05-24 10:10AM EDT2024-09-2042.2041.7542.15+8.19+24.08%459634.17%
NFLX241018C006700002024-05-24 9:59AM EDT2024-10-1851.3551.7552.35+5.45+11.87%56036.95%
NFLX241220C006700002024-05-23 9:34AM EDT2024-12-2061.6764.6065.450.00-111337.59%
NFLX250117C006700002024-05-23 11:21AM EDT2025-01-1766.8470.0072.300.00-1026338.59%
NFLX250321C006700002024-05-20 2:32PM EDT2025-03-2181.0082.3085.550.00-183139.96%
NFLX251219C006700002024-05-21 3:48PM EDT2025-12-19131.00127.05131.300.00-315243.20%
NFLX260116C006700002024-05-23 12:50PM EDT2026-01-16127.50132.65135.400.00-29243.44%
NFLX261218C006700002024-05-15 11:30AM EDT2026-12-18149.80171.80178.600.00-11145.60%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P006700002024-05-22 11:19AM EDT2024-05-2426.5920.6523.850.00-1064.89%
NFLX240531P006700002024-05-23 2:55PM EDT2024-05-3138.3522.4024.300.00-131930.05%
NFLX240621P006700002024-05-23 3:04PM EDT2024-06-2142.7228.4531.900.00-13023527.48%
NFLX240719P006700002024-04-25 3:00PM EDT2024-07-19108.2040.6044.300.00-45432.11%
NFLX240920P006700002024-05-24 9:45AM EDT2024-09-2054.3053.0053.55-5.30-8.89%28028.41%
NFLX241220P006700002024-05-23 1:50PM EDT2024-12-2074.1067.9569.000.00-53229.28%
NFLX250117P006700002024-05-22 3:32PM EDT2025-01-1775.8071.4572.700.00-13029.28%
NFLX250321P006700002024-04-24 10:07AM EDT2025-03-21127.3578.7080.800.00--129.49%
NFLX251219P006700002023-11-29 11:16AM EDT2025-12-19203.80198.90203.400.00-2159.15%
NFLX260116P006700002024-04-11 2:58PM EDT2026-01-16119.80122.10126.900.00-62534.78%
NFLX261218P006700002024-04-15 11:31AM EDT2026-12-18142.55137.10142.950.00-15431.80%