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:450.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405C004500002024-03-25 12:45PM EDT2024-04-05179.27155.95160.050.00-13101.37%
NFLX240419C004500002024-03-28 2:30PM EDT2024-04-19157.28157.20162.15-12.62-7.43%12176.83%
NFLX240426C004500002024-03-08 4:21PM EDT2024-04-26158.71156.00163.450.00-1167.22%
NFLX240517C004500002024-03-28 2:30PM EDT2024-05-17160.58157.60167.00-22.47-12.28%18460.77%
NFLX240621C004500002024-03-28 12:55PM EDT2024-06-21164.00163.85168.75-17.45-9.62%279955.07%
NFLX240719C004500002024-03-06 4:16PM EDT2024-07-19165.45168.05173.050.00-12254.23%
NFLX240920C004500002024-03-22 10:42AM EDT2024-09-20195.00176.40180.800.00-430751.96%
NFLX241220C004500002024-02-28 12:51PM EDT2024-12-20182.85188.15191.500.00-101350.73%
NFLX250117C004500002024-03-27 1:47PM EDT2025-01-17200.00191.55195.750.00-176450.88%
NFLX250620C004500002024-03-19 12:30PM EDT2025-06-20221.00209.25213.550.00-16850.68%
NFLX251219C004500002024-03-22 3:58PM EDT2025-12-19249.00225.00234.000.00-110450.55%
NFLX260116C004500002024-03-13 12:13PM EDT2026-01-16235.72228.00237.000.00-85750.72%
NFLX261218C004500002024-02-09 12:16PM EDT2026-12-18217.00254.00263.000.00-14750.05%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P004500002024-03-25 2:26PM EDT2024-04-050.020.000.060.00-21869.92%
NFLX240412P004500002024-03-04 4:50PM EDT2024-04-120.310.000.080.00-2252.54%
NFLX240419P004500002024-03-28 10:24AM EDT2024-04-190.630.370.54+0.08+14.55%586757.67%
NFLX240426P004500002024-03-27 10:44AM EDT2024-04-260.700.441.270.00-1655.40%
NFLX240503P004500002024-03-27 1:51PM EDT2024-05-031.000.391.600.00-10010051.03%
NFLX240517P004500002024-03-27 1:32PM EDT2024-05-171.621.531.800.00-535248.29%
NFLX240621P004500002024-03-28 10:29AM EDT2024-06-213.202.803.05+0.72+29.03%31,24341.42%
NFLX240719P004500002024-03-28 10:20AM EDT2024-07-195.695.105.55+0.54+10.49%26341.63%
NFLX240920P004500002024-03-28 2:45PM EDT2024-09-208.908.459.40+0.28+3.25%161,24138.85%
NFLX241220P004500002024-03-27 2:47PM EDT2024-12-2015.0815.0515.600.00-3757837.45%
NFLX250117P004500002024-03-28 3:20PM EDT2025-01-1717.3716.9517.80+0.12+0.70%111,92037.43%
NFLX250620P004500002024-03-28 12:27PM EDT2025-06-2027.4025.4028.15+1.26+4.82%24147936.67%
NFLX251219P004500002024-03-27 3:47PM EDT2025-12-1937.3033.0042.000.00-165337.42%
NFLX260116P004500002024-03-21 12:18PM EDT2026-01-1636.4534.0042.650.00-119136.90%
NFLX261218P004500002024-03-22 2:18PM EDT2026-12-1851.3950.0058.000.00-205735.44%