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:480.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C004800002024-03-25 2:37PM EDT2024-04-19151.64128.15132.400.00-556066.49%
NFLX240426C004800002024-03-15 2:33PM EDT2024-04-26133.85127.10134.950.00--361.22%
NFLX240503C004800002024-03-27 11:51AM EDT2024-05-03142.00127.90135.650.00-2257.64%
NFLX240517C004800002024-03-13 1:26PM EDT2024-05-17139.65132.40136.650.00-1714956.13%
NFLX240621C004800002024-03-28 10:16AM EDT2024-06-21134.50136.85141.15-9.05-6.30%101,20550.52%
NFLX240719C004800002024-03-27 2:59PM EDT2024-07-19147.13141.90146.500.00-1450.37%
NFLX240920C004800002024-03-15 10:05AM EDT2024-09-20164.60151.45154.250.00-116549.42%
NFLX241220C004800002024-03-22 2:50PM EDT2024-12-20184.14165.40168.100.00-18149.39%
NFLX250117C004800002024-03-18 10:34AM EDT2025-01-17185.35168.95173.000.00-189249.98%
NFLX250620C004800002024-03-28 12:43PM EDT2025-06-20188.48188.00193.75-5.62-2.90%15750.52%
NFLX251219C004800002024-03-21 9:33AM EDT2025-12-19231.00206.00215.000.00-410451.08%
NFLX260116C004800002024-03-12 11:55AM EDT2026-01-16213.74209.00216.050.00-913550.39%
NFLX261218C004800002024-03-27 9:53AM EDT2026-12-18258.25240.00248.000.00-12051.14%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240405P004800002024-03-20 12:57PM EDT2024-04-050.090.000.050.00-123755.08%
NFLX240412P004800002024-03-26 9:31AM EDT2024-04-120.080.030.110.00-612646.88%
NFLX240419P004800002024-03-28 3:38PM EDT2024-04-191.140.961.12-0.08-6.56%1734853.56%
NFLX240426P004800002024-03-28 3:31PM EDT2024-04-261.811.232.10+0.29+19.08%2162651.10%
NFLX240503P004800002024-03-28 9:36AM EDT2024-05-032.201.562.52+0.25+12.82%610550.15%
NFLX240517P004800002024-03-28 10:47AM EDT2024-05-173.302.953.10+0.27+8.91%228344.67%
NFLX240621P004800002024-03-28 12:35PM EDT2024-06-215.224.855.15+0.77+17.30%973439.06%
NFLX240719P004800002024-03-27 3:37PM EDT2024-07-198.288.058.650.00-12739.58%
NFLX240920P004800002024-03-21 9:35AM EDT2024-09-2011.7012.6013.450.00-120536.99%
NFLX241220P004800002024-03-27 1:22PM EDT2024-12-2020.1520.6021.800.00-1110236.50%
NFLX250117P004800002024-03-28 12:20PM EDT2025-01-1723.9022.5024.35+3.25+15.74%462736.47%
NFLX250620P004800002024-03-26 3:35PM EDT2025-06-2031.8632.7535.650.00-137035.52%
NFLX251219P004800002024-02-28 4:24PM EDT2025-12-1948.2541.0050.000.00-103935.99%
NFLX260116P004800002024-03-27 3:56PM EDT2026-01-1647.6043.0050.000.00-168435.21%
NFLX261218P004800002024-03-27 1:52PM EDT2026-12-1866.1559.0068.000.00-11534.47%