Singapore markets open in 6 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
588.71+15.36 (+2.68%)
As of 02:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:610.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223C006100002024-02-22 1:43PM EST2024-02-230.200.190.21+0.04+25.00%1,3861,74127.74%
NFLX240301C006100002024-02-22 1:44PM EST2024-03-012.962.923.05+1.51+104.14%5,86071627.73%
NFLX240308C006100002024-02-22 1:24PM EST2024-03-086.005.806.05+2.80+87.50%21425428.43%
NFLX240315C006100002024-02-22 1:29PM EST2024-03-158.408.208.35+3.41+68.34%1931,19428.17%
NFLX240322C006100002024-02-22 12:50PM EST2024-03-2210.0510.4510.75+3.40+51.13%156828.57%
NFLX240328C006100002024-02-22 1:20PM EST2024-03-2812.4512.2012.50+4.25+51.83%617828.62%
NFLX240419C006100002024-02-22 11:06AM EST2024-04-1921.7523.8524.15+3.46+18.92%517435.42%
NFLX240517C006100002024-02-22 11:13AM EST2024-05-1731.7933.2033.50+3.93+14.11%1047337.37%
NFLX240621C006100002024-02-22 12:43PM EST2024-06-2138.8539.5539.90+5.25+15.63%1252936.25%
NFLX240719C006100002024-02-22 10:27AM EST2024-07-1944.6547.4047.80+3.45+8.37%23437.94%
NFLX240920C006100002024-02-22 10:46AM EST2024-09-2056.7559.5560.10+3.55+6.67%228838.68%
NFLX241220C006100002024-02-21 12:47PM EST2024-12-2069.0177.1077.600.00-16440.54%
NFLX250117C006100002024-02-15 2:54PM EST2025-01-1785.7981.7582.650.00-226641.06%
NFLX250620C006100002024-02-16 1:56PM EST2025-06-20108.24105.20106.550.00-15542.83%
NFLX251219C006100002024-02-16 1:26PM EST2025-12-19130.03127.40130.650.00-24744.28%
NFLX260116C006100002024-02-22 11:13AM EST2026-01-16130.00130.70133.15+6.81+5.53%41944.17%
NFLX261218C006100002024-02-22 1:41PM EST2026-12-18163.03159.00169.00+9.43+6.14%53045.74%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240223P006100002024-02-20 11:06AM EST2024-02-2333.7021.0523.600.00-41252.80%
NFLX240301P006100002024-02-22 1:19PM EST2024-03-0124.4224.2524.75-11.68-32.35%151429.24%
NFLX240308P006100002024-02-15 10:34AM EST2024-03-0832.5026.3027.400.00-202428.60%
NFLX240315P006100002024-02-22 12:36PM EST2024-03-1529.7028.4528.90+0.57+1.96%41226.78%
NFLX240328P006100002024-02-22 9:30AM EST2024-03-2835.0031.3531.90-1.00-2.78%2225.89%
NFLX240419P006100002024-02-21 3:36PM EST2024-04-1951.1540.9541.300.00-717830.92%
NFLX240517P006100002024-02-22 11:20AM EST2024-05-1749.7548.1048.50-9.70-16.32%816531.82%
NFLX240621P006100002024-02-21 2:47PM EST2024-06-2163.0252.0552.400.00-22129.74%
NFLX240920P006100002024-02-20 10:17AM EST2024-09-2074.3065.0565.600.00-13829.87%
NFLX241220P006100002024-02-14 9:42AM EST2024-12-2085.5575.9076.600.00-131830.13%
NFLX250117P006100002024-02-14 10:20AM EST2025-01-1785.7578.6079.400.00-517130.08%
NFLX250620P006100002024-02-15 12:36PM EST2025-06-2093.5091.9593.350.00-23330.02%
NFLX251219P006100002023-08-04 11:19AM EST2025-12-19192.82186.50195.000.00-10657.07%
NFLX260116P006100002024-01-24 2:57PM EST2026-01-16118.65102.40107.350.00--6629.42%
NFLX261218P006100002024-02-20 1:12PM EST2026-12-18128.50117.00127.000.00-2229.20%