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:840.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C008400002024-05-15 11:45AM EDT2024-06-210.010.020.560.00-120945.90%
NFLX240719C008400002024-05-16 1:15PM EDT2024-07-190.780.700.930.00-12536.66%
NFLX240920C008400002024-05-10 9:57AM EDT2024-09-204.053.353.650.00-111533.26%
NFLX241018C008400002024-05-03 1:02PM EDT2024-10-184.055.957.600.00-5435.86%
NFLX241220C008400002024-05-13 9:32AM EDT2024-12-2012.5312.5012.950.00-126335.20%
NFLX250117C008400002024-05-03 3:54PM EDT2025-01-1710.7015.9016.450.00-39035.78%
NFLX250321C008400002024-05-16 2:27PM EDT2025-03-2122.2521.4525.550.00-52337.38%
NFLX250620C008400002024-05-14 1:13PM EDT2025-06-2034.1534.8538.450.00-1211338.88%
NFLX251219C008400002024-03-05 12:02PM EDT2025-12-1960.8069.3073.050.00-1444.20%
NFLX260116C008400002024-04-18 3:05PM EDT2026-01-1666.4760.7067.350.00-364341.31%
NFLX261218C008400002024-05-06 3:17PM EDT2026-12-1887.5896.50104.950.00-35042.78%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008400002023-09-11 2:10PM EDT2024-06-21394.53471.75476.000.00-1750429.50%
NFLX241220P008400002024-04-18 9:42AM EDT2024-12-20236.70217.30221.350.00--023.39%
NFLX250117P008400002024-04-22 3:06PM EDT2025-01-17283.00217.85221.650.00-1022.52%
NFLX250620P008400002024-05-09 11:08AM EDT2025-06-20231.65222.40228.650.00-312023.88%