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
648.00 +1.25 (+0.19%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Strike:850.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240531C008500002024-05-21 11:04AM EDT2024-05-310.070.000.000.00-1050.00%
NFLX240614C008500002024-05-20 12:22PM EDT2024-06-140.100.000.000.00--025.00%
NFLX240621C008500002024-05-22 12:00PM EDT2024-06-210.050.000.000.00-60025.00%
NFLX240719C008500002024-05-24 10:36AM EDT2024-07-191.010.000.000.00-18412.50%
NFLX240816C008500002024-05-24 2:03PM EDT2024-08-162.420.000.000.00-505412.50%
NFLX240920C008500002024-05-24 3:02PM EDT2024-09-204.390.000.000.00-616112.50%
NFLX241018C008500002024-05-21 10:34AM EDT2024-10-188.790.000.000.00-2426.25%
NFLX241220C008500002024-05-24 10:12AM EDT2024-12-2016.000.000.000.00-1386.25%
NFLX250117C008500002024-05-24 3:19PM EDT2025-01-1719.680.000.000.00-406.25%
NFLX250321C008500002024-05-24 3:12PM EDT2025-03-2128.550.000.000.00-606.25%
NFLX251219C008500002024-05-20 3:38PM EDT2025-12-1965.160.000.000.00-1663.13%
NFLX260116C008500002024-04-18 10:25AM EDT2026-01-1666.0058.3065.100.00-173438.41%
NFLX261218C008500002024-04-22 10:19AM EDT2026-12-1866.520.000.000.00-303.13%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P008500002024-05-14 3:08PM EDT2024-06-21239.700.000.000.00-2000.00%
NFLX240719P008500002024-03-20 12:33PM EDT2024-07-19229.22292.90299.550.00-40158.28%
NFLX240920P008500002024-03-12 11:52AM EDT2024-09-20243.72229.95233.100.00-1659.00%
NFLX241220P008500002024-04-11 3:46PM EDT2024-12-20225.48237.80240.500.00--049.70%
NFLX250117P008500002024-04-23 1:59PM EDT2025-01-17273.750.000.000.00-400.00%
NFLX260116P008500002024-04-16 3:58PM EDT2026-01-16249.33239.90247.000.00-6631.48%
NFLX261218P008500002024-05-08 1:22PM EDT2026-12-18258.760.000.000.00--00.00%