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
648.06 +1.31 (+0.20%)
Pre-market: 08:06AM EDT
In the money
Show:ListStraddle
Strike:720.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C007200002024-05-24 3:43PM EDT2024-05-310.100.000.000.00-6719425.00%
NFLX240607C007200002024-05-24 3:51PM EDT2024-06-070.280.000.000.00-564712.50%
NFLX240614C007200002024-05-24 1:55PM EDT2024-06-141.060.000.000.00-273712.50%
NFLX240621C007200002024-05-24 2:04PM EDT2024-06-211.730.000.000.00-225596.25%
NFLX240628C007200002024-05-24 2:52PM EDT2024-06-282.540.000.000.00-6956.25%
NFLX240705C007200002024-05-24 12:40PM EDT2024-07-053.680.000.000.00-10106.25%
NFLX240719C007200002024-05-24 3:50PM EDT2024-07-1910.910.000.000.00-123866.25%
NFLX240816C007200002024-05-24 3:04PM EDT2024-08-1617.370.000.000.00-366.25%
NFLX240920C007200002024-05-24 12:56PM EDT2024-09-2024.490.000.000.00-11343.13%
NFLX241018C007200002024-05-24 12:23PM EDT2024-10-1833.800.000.000.00-1523.13%
NFLX241220C007200002024-05-24 3:13PM EDT2024-12-2044.800.000.000.00-3763.13%
NFLX250117C007200002024-05-24 10:50AM EDT2025-01-1752.250.000.000.00-31353.13%
NFLX250321C007200002024-05-20 2:45PM EDT2025-03-2161.050.000.000.00-99963.13%
NFLX250620C007200002024-05-24 3:04PM EDT2025-06-2078.870.000.000.00-14501.56%
NFLX251219C007200002024-05-21 3:53PM EDT2025-12-19110.000.000.000.00-1191.56%
NFLX260116C007200002024-05-22 10:31AM EDT2026-01-16111.630.000.000.00-1391.56%
NFLX261218C007200002024-05-24 12:33PM EDT2026-12-18156.800.000.000.00-7261.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007200002024-04-18 10:28AM EDT2024-06-21111.3397.50101.100.00-10077.44%
NFLX240628P007200002024-05-15 3:15PM EDT2024-06-28104.700.000.000.00--00.00%
NFLX240719P007200002024-04-18 10:36AM EDT2024-07-19114.6599.35102.650.00--055.08%
NFLX240920P007200002024-04-26 1:34PM EDT2024-09-20159.9685.4087.100.00-3226.30%
NFLX241018P007200002024-05-23 3:59PM EDT2024-10-1899.650.000.000.00-120.00%
NFLX241220P007200002024-02-07 4:03PM EDT2024-12-20164.10136.70141.400.00--1149.32%
NFLX250117P007200002024-04-22 10:34AM EDT2025-01-17179.840.000.000.00-1000.00%
NFLX250321P007200002024-04-19 12:10PM EDT2025-03-21171.42122.05129.000.00-2135.74%
NFLX250620P007200002024-04-23 11:20AM EDT2025-06-20167.580.000.000.00--20.00%
NFLX251219P007200002023-11-22 4:20PM EDT2025-12-19244.40237.75243.400.00-2160.70%
NFLX260116P007200002024-02-27 1:30PM EDT2026-01-16163.56157.00166.000.00-1136.46%
NFLX261218P007200002024-05-08 10:17AM EDT2026-12-18169.670.000.000.00--10.00%