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:385.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301C003850002024-02-23 3:22PM EST2024-03-01198.73197.10200.90-1.87-0.93%61136.62%
NFLX240308C003850002024-02-23 3:22PM EST2024-03-08199.13197.45201.35+13.98+7.55%10106.30%
NFLX240315C003850002024-02-23 9:49AM EST2024-03-15203.50197.90201.80+14.95+7.93%113593.16%
NFLX240322C003850002024-02-14 9:30AM EST2024-03-22185.97198.45202.450.00-1186.46%
NFLX240419C003850002024-02-07 2:11PM EST2024-04-19185.06200.65204.250.00-1471.03%
NFLX240517C003850002024-02-14 10:56AM EST2024-05-17193.40202.90206.600.00-15964.93%
NFLX240621C003850002024-01-24 1:47PM EST2024-06-21177.35205.30209.300.00-11259.93%
NFLX240920C003850002024-02-15 10:45AM EST2024-09-20218.48213.95217.100.00--155.70%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240301P003850002024-02-22 11:27AM EST2024-03-010.010.000.020.00-111592.19%
NFLX240308P003850002024-02-15 2:42PM EST2024-03-080.030.000.040.00--669.53%
NFLX240315P003850002024-02-20 3:44PM EST2024-03-150.100.030.080.00-1025062.11%
NFLX240419P003850002024-02-21 12:36PM EST2024-04-190.640.340.620.00-221650.76%
NFLX240517P003850002024-02-23 9:35AM EST2024-05-171.131.131.25-0.39-25.66%37246.34%
NFLX240621P003850002024-02-02 11:27AM EST2024-06-211.841.811.96-0.66-26.40%46842.25%
NFLX240719P003850002024-01-30 10:43AM EST2024-07-193.972.693.400.00--542.56%
NFLX240920P003850002024-02-22 3:26PM EST2024-09-205.305.255.500.00-6839.87%