Singapore markets open in 7 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
586.62+13.27 (+2.31%)
As of 12:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:540.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C005400002024-02-22 9:30AM EST2024-02-2345.0045.2047.05+12.59+38.85%14463.92%
NFLX240301C005400002024-02-20 3:53PM EST2024-03-0136.7145.6548.500.00-73242.15%
NFLX240308C005400002024-02-22 11:19AM EST2024-03-0847.8547.2049.45+7.94+19.89%3835.65%
NFLX240315C005400002024-02-22 11:35AM EST2024-03-1550.1850.4051.10+13.23+35.81%245534.69%
NFLX240322C005400002024-02-20 2:52PM EST2024-03-2243.5052.0054.200.00-11837.33%
NFLX240328C005400002024-02-16 2:07PM EST2024-03-2858.7553.2554.800.00-3335.22%
NFLX240419C005400002024-02-22 10:30AM EST2024-04-1960.2062.8563.55+8.71+16.92%147039.66%
NFLX240517C005400002024-02-22 11:28AM EST2024-05-1771.5571.4072.15+8.05+12.68%414441.39%
NFLX240621C005400002024-02-16 10:26AM EST2024-06-2176.6977.3578.300.00-241040.04%
NFLX240719C005400002024-02-22 11:31AM EST2024-07-1985.2584.6585.75-1.45-1.67%1541.62%
NFLX240920C005400002024-02-20 2:05PM EST2024-09-2088.3596.2097.350.00-271342.02%
NFLX241220C005400002024-02-20 3:09PM EST2024-12-20105.40112.95114.250.00-416343.77%
NFLX250117C005400002024-02-20 11:56AM EST2025-01-17110.45117.75119.100.00-222744.24%
NFLX250620C005400002024-02-20 2:09PM EST2025-06-20130.60139.10144.300.00-205646.72%
NFLX251219C005400002024-02-20 11:00AM EST2025-12-19155.05160.10165.900.00-146447.34%
NFLX260116C005400002024-02-05 11:07AM EST2026-01-16144.13163.55168.700.00-23547.34%
NFLX261218C005400002024-02-13 10:17AM EST2026-12-18170.12190.00200.000.00-1447.79%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P005400002024-02-22 11:33AM EST2024-02-230.030.020.04-0.21-87.50%3171,30945.12%
NFLX240301P005400002024-02-22 11:48AM EST2024-03-010.510.460.51-0.84-62.22%9175731.13%
NFLX240308P005400002024-02-22 11:51AM EST2024-03-081.561.421.51-2.09-57.26%9347329.81%
NFLX240315P005400002024-02-22 11:55AM EST2024-03-152.602.512.60-2.14-45.15%6995228.97%
NFLX240322P005400002024-02-22 11:09AM EST2024-03-224.103.703.95-2.57-38.53%3120829.06%
NFLX240328P005400002024-02-22 11:55AM EST2024-03-284.834.604.85-3.49-41.95%531428.55%
NFLX240419P005400002024-02-22 12:00PM EST2024-04-1912.4012.1012.35-3.25-20.77%12539033.63%
NFLX240517P005400002024-02-22 10:38AM EST2024-05-1719.4718.3518.60-2.98-13.27%127934.33%
NFLX240621P005400002024-02-22 11:17AM EST2024-06-2122.5022.1022.40-3.80-14.45%231732.24%
NFLX240719P005400002024-02-22 11:28AM EST2024-07-1927.3027.1527.45-4.52-14.20%12132.92%
NFLX240920P005400002024-02-20 2:07PM EST2024-09-2039.5534.5034.950.00-49032.31%
NFLX241220P005400002024-02-21 2:37PM EST2024-12-2050.3544.9045.600.00-28032.54%
NFLX250117P005400002024-02-20 10:40AM EST2025-01-1749.9547.6548.35-2.90-5.49%135532.48%
NFLX250620P005400002024-02-21 1:12PM EST2025-06-2060.9057.5061.45-4.10-6.31%15132.13%
NFLX251219P005400002024-02-15 11:04AM EST2025-12-1975.5571.4574.500.00-203231.89%
NFLX260116P005400002024-02-16 9:55AM EST2026-01-1674.9370.7075.600.00-11531.61%
NFLX261218P005400002024-01-24 10:07AM EST2026-12-1897.0084.0094.000.00--331.05%