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
607.99 +0.66 (+0.11%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Strike:405.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C004050002024-03-28 3:54PM EDT2024-03-28201.67200.20204.95-20.25-9.12%1719325.39%
NFLX240419C004050002024-03-15 12:51PM EDT2024-04-19207.00201.70205.650.00-2787.06%
NFLX240426C004050002024-03-20 3:14PM EDT2024-04-26222.71200.45208.200.00--181.91%
NFLX240517C004050002024-01-24 11:28AM EDT2024-05-17162.48183.65187.300.00-51000.00%
NFLX240621C004050002024-03-18 11:26AM EDT2024-06-21226.15204.05213.600.00-12562.98%
NFLX240920C004050002024-03-26 9:40AM EDT2024-09-20232.02215.95220.650.00-84457.48%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P004050002024-03-13 1:10PM EDT2024-03-280.020.000.050.00-3104257.81%
NFLX240419P004050002024-03-13 3:44PM EDT2024-04-190.330.080.190.00-266663.28%
NFLX240426P004050002024-03-18 12:34PM EDT2024-04-260.390.000.770.00--162.99%
NFLX240517P004050002024-03-27 3:00PM EDT2024-05-170.780.580.830.00-25552.66%
NFLX240621P004050002024-03-07 11:33AM EDT2024-06-212.061.201.510.00-316145.97%
NFLX240719P004050002024-02-22 2:51PM EDT2024-07-194.062.202.550.00-1144.12%
NFLX240920P004050002024-03-06 4:26PM EDT2024-09-206.243.955.250.00-43541.61%