Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
649.93+14.26 (+2.24%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:800.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C008000002024-05-21 12:27PM EDT2024-05-240.010.000.030.00-134129.69%
NFLX240531C008000002024-05-22 2:46PM EDT2024-05-310.010.010.050.00-511351.17%
NFLX240614C008000002024-05-07 11:24AM EDT2024-06-141.260.010.140.00--134.47%
NFLX240621C008000002024-05-24 9:51AM EDT2024-06-210.130.120.350.00-255433.74%
NFLX240719C008000002024-05-24 10:09AM EDT2024-07-192.602.382.62+0.68+35.42%2329334.20%
NFLX240920C008000002024-05-24 10:05AM EDT2024-09-208.828.408.80+1.12+14.55%2036332.35%
NFLX241018C008000002024-05-22 3:51PM EDT2024-10-1813.2013.6515.150.00-26834.99%
NFLX241220C008000002024-05-24 10:08AM EDT2024-12-2024.3023.4024.30+3.25+15.44%2570035.34%
NFLX250117C008000002024-05-23 1:15PM EDT2025-01-1726.0028.4029.400.00-21,18836.12%
NFLX250321C008000002024-05-23 11:39AM EDT2025-03-2137.4938.2040.200.00-14237.32%
NFLX250620C008000002024-05-21 2:02PM EDT2025-06-2054.2551.8554.850.00-425238.57%
NFLX251219C008000002024-05-20 11:32AM EDT2025-12-1971.5279.2082.800.00-46040.71%
NFLX260116C008000002024-05-16 11:57AM EDT2026-01-1672.0083.2088.000.00-410041.33%
NFLX261218C008000002024-05-21 11:30AM EDT2026-12-18127.06124.25130.550.00-116643.36%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P008000002024-05-14 3:29PM EDT2024-05-24188.07148.00155.200.00--0231.74%
NFLX240621P008000002024-04-02 12:20PM EDT2024-06-21191.52233.15236.600.00-20184.12%
NFLX240719P008000002024-03-11 2:29PM EDT2024-07-19197.00182.40185.850.00-2179.25%
NFLX240920P008000002024-04-24 2:38PM EDT2024-09-20243.55150.90157.050.00-23530.24%
NFLX241220P008000002024-04-25 3:47PM EDT2024-12-20236.50157.75161.000.00-2126.20%
NFLX250117P008000002024-04-22 3:27PM EDT2025-01-17245.320.000.000.00-400.00%
NFLX250321P008000002024-04-09 10:05AM EDT2025-03-21194.58191.80196.000.00--040.01%
NFLX250620P008000002024-05-09 11:08AM EDT2025-06-20197.87170.15176.150.00-312026.74%
NFLX251219P008000002023-07-18 10:48AM EDT2025-12-19346.23388.00397.500.00-2091.00%
NFLX260116P008000002024-05-03 2:33PM EDT2026-01-16233.48185.00191.150.00-2026.75%
NFLX261218P008000002024-04-22 9:52AM EDT2026-12-18267.470.000.000.00-100.00%