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
647.43 +0.68 (+0.11%)
Pre-market: 06:07AM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C007400002024-05-24 10:44AM EDT2024-05-310.060.000.000.00-1025.00%
NFLX240607C007400002024-05-22 9:48AM EDT2024-06-070.300.000.000.00-1012.50%
NFLX240614C007400002024-05-24 10:52AM EDT2024-06-140.500.000.000.00-1012.50%
NFLX240621C007400002024-05-24 2:06PM EDT2024-06-210.790.000.000.00-37012.50%
NFLX240628C007400002024-05-24 2:31PM EDT2024-06-280.980.000.000.00-2012.50%
NFLX240705C007400002024-05-24 12:11PM EDT2024-07-051.920.000.000.00-3-6.25%
NFLX240719C007400002024-05-24 3:22PM EDT2024-07-197.750.000.000.00-2606.25%
NFLX240816C007400002024-05-24 3:04PM EDT2024-08-1612.690.000.000.00-106.25%
NFLX240920C007400002024-05-24 3:07PM EDT2024-09-2018.400.000.000.00-906.25%
NFLX241018C007400002024-05-24 11:24AM EDT2024-10-1828.150.000.000.00-103.13%
NFLX241220C007400002024-05-24 3:12PM EDT2024-12-2038.500.000.000.00-303.13%
NFLX250117C007400002024-05-23 1:56PM EDT2025-01-1738.950.000.000.00-2003.13%
NFLX250321C007400002024-05-20 2:26PM EDT2025-03-2153.450.000.000.00-3203.13%
NFLX250620C007400002024-05-24 10:42AM EDT2025-06-2073.310.000.000.00-103.13%
NFLX251219C007400002024-04-19 9:30AM EDT2025-12-1966.4084.8090.450.00-13238.53%
NFLX260116C007400002024-05-08 11:44AM EDT2026-01-1689.050.000.000.00-301.56%
NFLX261218C007400002024-05-08 10:01AM EDT2026-12-18126.850.000.000.00-201.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007400002024-03-08 3:52PM EDT2024-06-21137.25111.05113.600.00-4273.72%
NFLX240719P007400002024-04-18 1:34PM EDT2024-07-19137.00116.10121.250.00--058.14%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60124.70127.250.00-4445.81%
NFLX241220P007400002024-05-24 1:07PM EDT2024-12-20111.000.000.000.00-100.00%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0162.18%
NFLX250321P007400002024-04-24 2:54PM EDT2025-03-21189.80120.00124.250.00--127.19%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-2136.92%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--062.04%
NFLX260116P007400002024-02-20 4:02PM EDT2026-01-16193.42162.00172.000.00--134.11%
NFLX261218P007400002024-04-15 1:49PM EDT2026-12-18191.80180.00188.000.00-1131.19%