Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
603.83-9.70 (-1.58%)
As of 10:38AM EDT. Market open.
In the money
Show:ListStraddle
Strike:645.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328C006450002024-03-28 10:02AM EDT2024-03-280.010.000.01-0.03-75.00%3213,16444.53%
NFLX240405C006450002024-03-28 10:19AM EDT2024-04-050.740.670.75-0.98-56.98%8034927.50%
NFLX240412C006450002024-03-28 10:12AM EDT2024-04-122.192.322.52-1.76-44.56%3343528.41%
NFLX240419C006450002024-03-28 10:06AM EDT2024-04-1914.1214.5514.90-3.33-19.08%740449.98%
NFLX240426C006450002024-03-28 9:50AM EDT2024-04-2618.3016.7517.95-2.05-10.07%414648.61%
NFLX240503C006450002024-03-27 9:53AM EDT2024-05-0319.1518.3019.95-7.60-28.41%1246.58%
NFLX240517C006450002024-03-28 10:17AM EDT2024-05-1721.5721.8022.15-3.83-15.08%1543942.27%
NFLX240621C006450002024-03-27 10:39AM EDT2024-06-2137.2528.3528.800.00-716938.49%
NFLX240719C006450002024-03-27 2:57PM EDT2024-07-1942.0537.6038.350.00-22540.69%
NFLX250117C006450002024-03-27 1:59PM EDT2025-01-1779.1072.7073.850.00-19541.67%
NFLX251219C006450002024-03-21 9:51AM EDT2025-12-19139.47119.55123.400.00-2544.24%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240328P006450002024-03-27 3:46PM EDT2024-03-2837.3539.4043.45+5.35+16.72%1271.63%
NFLX240405P006450002024-03-26 3:55PM EDT2024-04-0520.0039.8042.300.00-141131.07%
NFLX240412P006450002024-03-26 12:25PM EDT2024-04-1223.1041.2544.200.00-2330.55%
NFLX240419P006450002024-03-28 9:45AM EDT2024-04-1952.6251.6553.50+5.47+11.60%18345.42%
NFLX240517P006450002024-03-27 12:01PM EDT2024-05-1751.7557.4558.950.00-62937.23%
NFLX240621P006450002024-03-26 11:02AM EDT2024-06-2149.7062.2064.400.00-62733.65%
NFLX240719P006450002024-03-27 3:51PM EDT2024-07-1964.9068.3570.900.00-122734.25%
NFLX250117P006450002024-03-08 12:03PM EDT2025-01-1787.5589.3090.750.00-13430.55%
NFLX251219P006450002024-03-04 12:35PM EDT2025-12-19112.00115.55118.950.00-2529.83%