Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
583.56-4.91 (-0.83%)
At close: 04:00PM EST
581.15 -2.41 (-0.41%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:260.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240315C002600002024-02-16 11:53AM EST2024-03-15326.86322.85326.300.00-151161.91%
NFLX240419C002600002024-01-24 9:30AM EST2024-04-19281.90323.75327.850.00-33112.79%
NFLX240517C002600002024-01-24 12:33PM EST2024-05-17299.54324.95329.050.00-372399.82%
NFLX240621C002600002024-01-26 9:41AM EST2024-06-21301.60326.35330.500.00-241790.09%
NFLX240920C002600002024-01-24 12:17PM EST2024-09-20303.15328.00334.850.00--375.76%
NFLX241220C002600002024-01-16 3:52PM EST2024-12-20236.05342.00351.000.00--386.47%
NFLX250117C002600002024-02-20 9:38AM EST2025-01-17333.87334.00341.500.00-123970.96%
NFLX250620C002600002024-01-26 10:07AM EST2025-06-20330.52341.00349.950.00-1667.19%
NFLX251219C002600002024-02-22 10:56AM EST2025-12-19354.00349.00358.950.00-3964.43%
NFLX260116C002600002024-01-25 2:14PM EST2026-01-16322.93350.00360.000.00-1763.92%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P002600002024-01-23 10:10AM EST2024-03-010.050.000.020.00-22175.00%
NFLX240315P002600002024-02-13 1:55PM EST2024-03-150.010.000.030.00-12,056103.91%
NFLX240419P002600002023-12-26 12:56PM EST2024-04-190.470.030.370.00--180.57%
NFLX240517P002600002023-12-27 11:44AM EST2024-05-170.850.070.390.00-62666.80%
NFLX240621P002600002024-02-13 3:18PM EST2024-06-210.350.190.310.00-11,38256.64%
NFLX240719P002600002024-02-12 11:05AM EST2024-07-190.400.200.750.00-252655.10%
NFLX240920P002600002024-02-06 3:37PM EST2024-09-200.950.691.010.00-105851.17%
NFLX241220P002600002024-02-08 12:30PM EST2024-12-202.221.802.120.00-1248.20%
NFLX250117P002600002024-02-22 3:48PM EST2025-01-172.592.312.550.00-492947.66%
NFLX250620P002600002024-02-09 11:22AM EST2025-06-205.950.009.600.00-114852.58%
NFLX251219P002600002024-02-14 3:44PM EST2025-12-198.603.0010.850.00-17746.30%
NFLX260116P002600002024-02-06 1:59PM EST2026-01-168.945.7511.000.00-101345.52%
NFLX261218P002600002024-02-06 1:59PM EST2026-12-1813.799.0018.000.00-10743.18%