Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240412C003500002024-03-13 10:32AM EDT2024-04-12263.40255.95260.500.00--3132.18%
NFLX240419C003500002024-03-14 2:57PM EDT2024-04-19265.00257.05260.850.00-111120.17%
NFLX240517C003500002024-03-15 1:32PM EDT2024-05-17263.13255.05264.750.00-15586.69%
NFLX240621C003500002024-03-14 2:40PM EDT2024-06-21269.35257.50266.950.00-236276.08%
NFLX240920C003500002024-03-27 12:01PM EDT2024-09-20276.75264.00273.350.00-28665.58%
NFLX241220C003500002024-03-15 11:24AM EDT2024-12-20279.90272.20279.850.00-11162.23%
NFLX250117C003500002024-03-28 3:40PM EDT2025-01-17277.85274.00282.35-4.15-1.47%248861.47%
NFLX250620C003500002024-01-24 10:47AM EDT2025-06-20244.02265.00272.700.00-22744.99%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97298.00307.000.00-16057.28%
NFLX260116C003500002024-03-26 2:25PM EDT2026-01-16329.80299.00309.000.00-17356.90%
NFLX261218C003500002024-03-26 3:20PM EDT2026-12-18349.51321.00331.000.00-23056.12%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P003500002024-03-28 11:15AM EDT2024-04-190.040.020.18-0.03-42.86%1037083.20%
NFLX240517P003500002024-03-28 3:10PM EDT2024-05-170.250.150.29-0.04-13.79%3275160.16%
NFLX240621P003500002024-03-27 3:40PM EDT2024-06-210.630.440.70+0.09+16.67%21,69352.03%
NFLX240719P003500002024-03-20 10:26AM EDT2024-07-191.150.941.200.00-59150.44%
NFLX240920P003500002024-03-28 10:29AM EDT2024-09-202.352.012.55+0.30+14.63%161046.16%
NFLX241220P003500002024-03-27 3:01PM EDT2024-12-204.814.355.300.00-16443.74%
NFLX250117P003500002024-03-25 1:05PM EDT2025-01-175.205.106.150.00-51,58043.10%
NFLX250620P003500002024-03-26 2:56PM EDT2025-06-2010.009.7512.150.00-183041.91%
NFLX251219P003500002024-03-21 2:26PM EDT2025-12-1915.8612.0019.750.00-2521441.27%
NFLX260116P003500002024-03-28 10:47AM EDT2026-01-1617.4213.0021.20+0.07+0.40%123341.39%
NFLX261218P003500002024-03-22 9:41AM EDT2026-12-1827.0024.0033.000.00-13139.85%