Singapore markets open in 7 hours 26 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
586.88+13.53 (+2.36%)
As of 12:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C005800002024-02-22 12:12PM EST2024-02-238.127.708.00+4.92+153.75%1,6061,67520.59%
NFLX240301C005800002024-02-22 12:18PM EST2024-03-0113.3413.2513.55+5.54+71.03%69992926.61%
NFLX240308C005800002024-02-22 12:16PM EST2024-03-0817.2017.1517.50+5.95+52.89%17732628.29%
NFLX240315C005800002024-02-22 12:01PM EST2024-03-1519.9020.0520.55+5.70+40.14%2531,07228.91%
NFLX240322C005800002024-02-22 11:19AM EST2024-03-2223.0022.3523.40+7.80+51.32%363829.63%
NFLX240328C005800002024-02-21 11:31AM EST2024-03-2822.8024.6525.50+3.80+20.00%34329.95%
NFLX240419C005800002024-02-22 11:30AM EST2024-04-1937.2537.1537.50+8.38+29.03%591,31936.62%
NFLX240517C005800002024-02-22 10:44AM EST2024-05-1744.7346.5046.90+4.88+12.25%2138338.44%
NFLX240621C005800002024-02-22 11:25AM EST2024-06-2153.8052.8553.60+6.99+14.93%549937.44%
NFLX240719C005800002024-02-22 9:50AM EST2024-07-1958.4860.6061.65+4.13+7.60%611739.19%
NFLX240920C005800002024-02-22 12:11PM EST2024-09-2073.9773.2573.80+10.97+17.41%323939.78%
NFLX241220C005800002024-02-20 1:48PM EST2024-12-2087.5589.3591.05+4.69+5.66%14941.53%
NFLX250117C005800002024-02-22 11:20AM EST2025-01-1795.8595.0596.70+9.72+11.29%635242.33%
NFLX250620C005800002024-02-20 11:56AM EST2025-06-20112.40115.05119.900.00-17843.84%
NFLX251219C005800002024-02-16 3:11PM EST2025-12-19141.38138.50143.25-0.37-0.26%68245.10%
NFLX260116C005800002024-02-20 2:16PM EST2026-01-16135.98141.85146.250.00-426645.16%
NFLX261218C005800002024-02-15 3:49PM EST2026-12-18183.09171.00181.000.00-1546.53%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P005800002024-02-22 12:17PM EST2024-02-231.701.631.84-7.81-82.12%1,52274825.89%
NFLX240301P005800002024-02-22 12:18PM EST2024-03-016.466.306.65-7.34-53.19%41518426.56%
NFLX240308P005800002024-02-22 12:14PM EST2024-03-0810.059.7510.00-7.81-43.73%349927.00%
NFLX240315P005800002024-02-22 12:12PM EST2024-03-1512.2012.3012.45-8.35-40.63%22740226.79%
NFLX240322P005800002024-02-22 11:10AM EST2024-03-2215.2014.4514.90-6.50-29.95%81827.18%
NFLX240328P005800002024-02-22 10:24AM EST2024-03-2817.7515.4017.00-4.77-21.18%95327.72%
NFLX240419P005800002024-02-22 11:41AM EST2024-04-1926.2526.1526.60-7.55-22.34%2633932.27%
NFLX240517P005800002024-02-21 3:37PM EST2024-05-1735.6533.3533.75-4.55-11.32%214032.87%
NFLX240621P005800002024-02-22 11:00AM EST2024-06-2139.3037.4537.80-5.54-12.36%821130.75%
NFLX240719P005800002024-02-21 9:42AM EST2024-07-1951.4542.9043.600.00-16131.64%
NFLX240920P005800002024-02-22 10:30AM EST2024-09-2052.4550.8051.35-0.05-0.10%339530.93%
NFLX241220P005800002024-02-22 11:37AM EST2024-12-2062.0861.9062.45-6.02-8.84%12731.16%
NFLX250117P005800002024-02-16 9:43AM EST2025-01-1764.4464.7065.600.00-114931.25%
NFLX250620P005800002024-02-14 1:04PM EST2025-06-2082.3577.8082.200.00-11432.10%
NFLX251219P005800002024-01-25 9:39AM EST2025-12-1999.3588.7594.100.00-1231.24%
NFLX260116P005800002024-02-16 1:06PM EST2026-01-1694.0391.4593.250.00-101130.33%
NFLX261218P005800002024-02-16 11:20AM EST2026-12-18107.95103.00112.00-0.74-0.68%1429.84%