Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
645.98+10.31 (+1.62%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Strike:860.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524C008600002024-05-21 11:17AM EDT2024-05-240.020.000.010.00-18166159.38%
NFLX240531C008600002024-05-20 2:44PM EDT2024-05-310.040.000.000.00-147450.00%
NFLX240621C008600002024-05-22 11:49AM EDT2024-06-210.040.000.470.00-69746.09%
NFLX240719C008600002024-05-23 3:56PM EDT2024-07-190.640.620.820.00-11535.66%
NFLX240920C008600002024-05-06 3:35PM EDT2024-09-202.103.253.550.00-29032.13%
NFLX241018C008600002024-05-21 10:06AM EDT2024-10-187.706.407.450.00-61634.58%
NFLX241220C008600002024-05-20 10:37AM EDT2024-12-2011.0013.1514.200.00-23834.99%
NFLX250117C008600002024-05-10 12:36PM EDT2025-01-1712.8716.8017.550.00-16935.29%
NFLX250321C008600002024-05-16 2:56PM EDT2025-03-2119.7023.2526.200.00-3736.38%
NFLX250620C008600002024-05-21 12:07PM EDT2025-06-2039.2135.6539.400.00-19637.84%
NFLX251219C008600002023-10-20 1:41PM EDT2025-12-1916.0019.0026.000.00-1326.28%
NFLX260116C008600002024-04-18 2:08PM EDT2026-01-1661.3056.4561.150.00-484037.77%
NFLX261218C008600002024-05-03 9:52AM EDT2026-12-1872.90102.00109.600.00-75742.27%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240524P008600002024-05-22 2:50PM EDT2024-05-24221.27215.10222.000.00-30371.80%
NFLX240621P008600002024-05-14 3:03PM EDT2024-06-21250.13214.95221.300.00--067.52%
NFLX240719P008600002024-05-14 3:10PM EDT2024-07-19249.64216.35222.650.00--051.56%
NFLX240920P008600002024-03-11 9:42AM EDT2024-09-20253.750.000.000.00-220.00%
NFLX241220P008600002024-04-17 11:10AM EDT2024-12-20248.97237.25241.400.00-2044.32%
NFLX250117P008600002024-03-11 2:32PM EDT2025-01-17257.11243.80247.300.00-2145.12%
NFLX250620P008600002024-04-12 3:27PM EDT2025-06-20249.17249.15253.700.00-4038.00%
NFLX251219P008600002023-09-13 1:20PM EDT2025-12-19440.66499.50509.000.00--0112.23%