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
606.50 -0.83 (-0.14%)
After hours: 04:14PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C005300002024-03-28 3:46PM EDT2024-03-2876.7674.9579.00-9.44-10.95%89177.54%
NFLX240405C005300002024-03-28 3:46PM EDT2024-04-0577.3976.3580.25-9.46-10.89%3852.59%
NFLX240412C005300002024-03-27 10:37AM EDT2024-04-1293.4676.9081.100.00-1154.90%
NFLX240419C005300002024-03-26 9:43AM EDT2024-04-1996.9082.3584.850.00-115253.78%
NFLX240426C005300002024-03-27 9:55AM EDT2024-04-2698.7983.5087.200.00-1151.40%
NFLX240503C005300002024-03-27 3:12PM EDT2024-05-0391.4985.1589.200.00-1150.05%
NFLX240517C005300002024-03-27 12:23PM EDT2024-05-1798.9788.6591.300.00-121449.34%
NFLX240621C005300002024-03-27 11:10AM EDT2024-06-2196.4394.9597.65-10.57-9.88%565445.29%
NFLX240719C005300002024-03-12 3:49PM EDT2024-07-19111.83101.70105.750.00-2646.91%
NFLX240920C005300002024-03-28 10:51AM EDT2024-09-20114.80114.20116.15-22.95-16.66%636245.11%
NFLX241220C005300002024-03-27 2:34PM EDT2024-12-20136.60130.40132.850.00-101546.08%
NFLX250117C005300002024-03-25 3:08PM EDT2025-01-17153.98135.15137.950.00-126046.55%
NFLX250620C005300002024-03-01 11:35AM EDT2025-06-20159.55155.75162.300.00-89148.14%
NFLX251219C005300002024-03-14 1:58PM EDT2025-12-19186.73177.10182.350.00-38247.84%
NFLX260116C005300002024-03-28 11:40AM EDT2026-01-16181.98180.35186.80-8.02-4.22%11148.38%
NFLX261218C005300002024-03-15 10:28AM EDT2026-12-18225.09212.00220.800.00-1749.28%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P005300002024-03-25 2:08PM EDT2024-03-280.010.000.010.00-70219381.25%
NFLX240405P005300002024-03-28 3:57PM EDT2024-04-050.080.040.08-0.02-20.00%10015535.74%
NFLX240412P005300002024-03-28 3:49PM EDT2024-04-120.300.210.34-0.04-11.76%921732.72%
NFLX240419P005300002024-03-28 3:47PM EDT2024-04-194.504.254.40+0.19+4.41%1001,00647.96%
NFLX240426P005300002024-03-28 3:57PM EDT2024-04-265.685.455.90+0.08+1.43%232746.14%
NFLX240503P005300002024-03-27 3:29PM EDT2024-05-037.356.257.00+0.75+11.36%53444.07%
NFLX240517P005300002024-03-28 3:57PM EDT2024-05-178.458.308.55+0.22+2.42%2234940.38%
NFLX240621P005300002024-03-28 12:56PM EDT2024-06-2112.7011.7512.05+3.00+30.93%1720835.66%
NFLX240719P005300002024-03-28 1:14PM EDT2024-07-1917.8017.2018.00+3.62+25.53%306137.09%
NFLX240920P005300002024-03-27 1:56PM EDT2024-09-2023.3623.7524.250.00-514434.57%
NFLX241220P005300002024-03-25 10:26AM EDT2024-12-2030.1033.5534.650.00-13234.27%
NFLX250117P005300002024-03-26 10:30AM EDT2025-01-1738.5537.1037.95+4.95+14.73%173734.42%
NFLX250620P005300002024-03-25 2:56PM EDT2025-06-2045.4046.8550.950.00-520133.61%
NFLX251219P005300002024-03-25 11:46AM EDT2025-12-1958.5062.0064.600.00-124833.32%
NFLX260116P005300002024-03-13 2:07PM EDT2026-01-1665.0560.5067.350.00-645233.57%
NFLX261218P005300002024-03-28 3:43PM EDT2026-12-1881.0878.0085.20+3.38+4.35%203932.45%