Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.10+10.58 (+1.73%)
At close: 04:00PM EDT
621.31 +0.21 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:750.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C007500002024-05-17 12:55PM EDT2024-05-240.030.010.06-0.16-84.21%2247252.54%
NFLX240531C007500002024-05-08 11:44AM EDT2024-05-310.210.070.550.00-2350.02%
NFLX240607C007500002024-05-16 3:21PM EDT2024-06-070.090.011.350.00-1147.17%
NFLX240614C007500002024-05-17 10:03AM EDT2024-06-140.220.100.34-1.24-84.93%4132.30%
NFLX240621C007500002024-05-17 10:18AM EDT2024-06-210.430.290.46+0.09+26.47%2658130.08%
NFLX240719C007500002024-05-17 2:42PM EDT2024-07-194.013.954.30+0.59+17.25%621234.78%
NFLX240920C007500002024-05-17 12:04PM EDT2024-09-2011.2511.2511.65-1.30-10.36%458233.20%
NFLX241018C007500002024-05-17 2:09PM EDT2024-10-1817.5517.6018.700.00-17035.96%
NFLX241220C007500002024-05-17 1:30PM EDT2024-12-2027.5026.7028.35+2.40+9.56%1035936.37%
NFLX250117C007500002024-05-17 10:19AM EDT2025-01-1733.5732.3033.20+3.32+10.98%61,48836.93%
NFLX250321C007500002024-05-16 12:09PM EDT2025-03-2140.1540.4545.900.00-15139.00%
NFLX251219C007500002024-04-22 10:04AM EDT2025-12-1952.9282.0087.050.00-17141.87%
NFLX260116C007500002024-04-23 10:59AM EDT2026-01-1665.0084.0093.000.00-111642.76%
NFLX261218C007500002024-05-15 11:55AM EDT2026-12-18122.49123.30129.000.00-12243.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P007500002024-04-16 10:29AM EDT2024-06-21134.12127.50131.100.00-1040.03%
NFLX240719P007500002024-04-17 2:23PM EDT2024-07-19142.66127.95130.950.00-18029.21%
NFLX240920P007500002024-05-16 1:34PM EDT2024-09-20140.47129.65132.750.00-1123.84%
NFLX241220P007500002024-04-15 10:40AM EDT2024-12-20145.61140.10141.850.00-2326.27%
NFLX250117P007500002024-02-13 3:15PM EDT2025-01-17199.40155.45161.850.00-2136.82%
NFLX251219P007500002024-04-22 11:25AM EDT2025-12-19209.95163.95170.300.00--126.87%
NFLX260116P007500002024-02-05 4:06PM EDT2026-01-16207.87183.65189.250.00-4232.47%